Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
2.250
-0.010 (-0.44%)
Streaming Delayed Price
Updated: 2:31 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2017
9.452
9.452
9.329
9.353
144,572
+0.02(+0.26%)
Oct 30, 2017
9.329
9.501
9.329
9.329
150,762
+0.02(+0.26%)
Oct 27, 2017
9.378
9.462
9.280
9.304
240,566
+0.00(+0.00%)
Oct 26, 2017
9.329
9.452
9.280
9.304
215,472
-0.02(-0.26%)
Oct 25, 2017
9.525
9.599
9.157
9.329
505,296
-0.25(-2.56%)
Oct 24, 2017
9.673
9.820
9.428
9.574
287,972
-0.12(-1.27%)
Oct 23, 2017
9.623
9.844
9.599
9.697
397,345
+0.07(+0.77%)
Oct 20, 2017
9.255
9.722
9.255
9.623
537,910
+0.37(+3.98%)
Oct 19, 2017
9.820
9.844
9.157
9.255
775,293
-0.59(-5.99%)
Oct 18, 2017
9.893
10.04
9.820
9.844
245,261
+0.02(+0.25%)
Oct 17, 2017
10.31
10.33
9.722
9.820
619,791
-0.52(-4.99%)
Oct 16, 2017
10.61
10.70
10.34
10.34
321,700
-0.22(-2.09%)
Oct 13, 2017
10.75
10.75
10.51
10.56
533,189
-0.04(-0.35%)
Oct 12, 2017
10.45
10.64
10.38
10.59
848,466
+0.12(+1.14%)
Oct 11, 2017
10.52
10.71
10.43
10.47
651,016
+0.00(+0.00%)
Oct 10, 2017
10.47
10.64
10.40
10.47
508,173
+0.10(+0.92%)
Oct 09, 2017
10.76
10.79
10.24
10.38
791,518
-0.33(-3.11%)
Oct 06, 2017
10.66
10.81
10.62
10.71
313,226
-0.02(-0.22%)
Oct 05, 2017
10.71
10.83
10.66
10.74
408,873
+0.02(+0.22%)
Oct 04, 2017
10.74
10.83
10.57
10.71
408,825
+0.00(+0.00%)
Oct 03, 2017
10.50
10.76
10.50
10.71
433,953
+0.21(+2.04%)
Oct 02, 2017
10.62
10.69
10.43
10.50
332,616
-0.19(-1.78%)
Sep 29, 2017
10.45
10.69
10.36
10.69
517,843
+0.26(+2.51%)
Sep 28, 2017
10.33
10.45
10.24
10.43
304,457
+0.21(+2.10%)
Sep 27, 2017
10.17
10.45
10.17
10.21
385,198
-0.05(-0.46%)
Sep 26, 2017
10.28
10.28
10.09
10.26
257,832
-0.02(-0.23%)
Sep 25, 2017
10.09
10.30
10.08
10.28
513,827
+0.24(+2.37%)
Sep 22, 2017
9.998
10.05
9.975
10.05
210,633
+0.06(+0.60%)
Sep 21, 2017
9.998
10.07
9.903
9.987
237,345
-0.04(-0.36%)
Sep 20, 2017
10.12
10.12
9.951
10.02
202,696
+0.00(+0.00%)
Sep 19, 2017
10.02
10.09
9.903
10.02
329,542
+0.00(+0.00%)
Sep 18, 2017
9.856
10.02
9.748
10.02
358,593
+0.17(+1.69%)
Sep 15, 2017
9.856
9.927
9.801
9.856
349,230
+0.02(+0.24%)
Sep 14, 2017
9.879
9.998
9.760
9.832
305,444
-0.05(-0.48%)
Sep 13, 2017
9.737
9.903
9.681
9.879
262,369
+0.14(+1.47%)
Sep 12, 2017
9.641
9.796
9.498
9.737
264,599
+0.19(+2.00%)
Sep 11, 2017
9.546
9.665
9.423
9.546
305,499
+0.00(+0.00%)
Sep 08, 2017
9.522
9.677
9.403
9.546
312,499
-0.12(-1.23%)
Sep 07, 2017
9.903
10.08
9.570
9.665
688,154
-0.21(-2.17%)
Sep 06, 2017
9.760
9.903
9.741
9.879
257,152
+0.14(+1.47%)
Sep 05, 2017
9.784
9.856
9.546
9.737
215,378
-0.05(-0.49%)
Sep 01, 2017
9.451
9.832
9.414
9.784
395,626
+0.38(+4.05%)
Aug 31, 2017
9.379
9.475
9.332
9.403
195,914
+0.07(+0.77%)
Aug 30, 2017
9.308
9.379
9.260
9.332
101,561
-0.02(-0.25%)
Aug 29, 2017
9.379
9.451
9.237
9.356
138,939
-0.02(-0.25%)
Aug 28, 2017
9.332
9.379
9.237
9.379
128,365
+0.10(+1.03%)
Aug 25, 2017
9.165
9.379
9.155
9.284
149,720
+0.17(+1.83%)
Aug 24, 2017
9.237
9.285
9.118
9.118
122,833
-0.10(-1.03%)
Aug 23, 2017
9.094
9.284
9.070
9.213
195,555
+0.05(+0.52%)
Aug 22, 2017
9.046
9.189
9.046
9.165
119,525
+0.12(+1.32%)
Aug 21, 2017
9.118
9.189
8.975
9.046
172,603
-0.14(-1.55%)
Aug 18, 2017
9.070
9.213
8.958
9.189
315,677
+0.14(+1.58%)
Aug 17, 2017
9.046
9.237
8.927
9.046
287,699
+0.00(+0.00%)
Aug 16, 2017
9.213
9.318
8.999
9.046
270,766
-0.21(-2.31%)
Aug 15, 2017
9.379
9.475
9.142
9.260
258,832
-0.19(-2.02%)
Aug 14, 2017
9.546
9.546
9.308
9.451
206,431
+0.05(+0.51%)
Aug 11, 2017
9.046
9.498
9.046
9.403
472,307
+0.10(+1.02%)
Aug 10, 2017
9.618
9.618
9.284
9.308
324,641
-0.17(-1.76%)
Aug 09, 2017
9.475
9.594
9.427
9.475
196,376
-0.02(-0.25%)
Aug 08, 2017
9.427
9.665
9.427
9.498
234,100
+0.02(+0.25%)
Aug 07, 2017
9.522
9.546
9.403
9.475
141,633
+0.05(+0.51%)
Aug 04, 2017
9.451
9.689
9.403
9.427
300,922
+0.05(+0.51%)
Aug 03, 2017
9.665
9.665
9.308
9.379
306,438
-0.14(-1.50%)
Aug 02, 2017
9.641
9.698
9.522
9.522
183,455
-0.10(-0.99%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.