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
)
2.300
+0.050 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020
1.622
1.622
1.438
1.537
467,577
-0.07(-4.40%)
Nov 27, 2020
1.587
1.615
1.530
1.608
242,676
+0.08(+5.09%)
Nov 25, 2020
1.629
1.636
1.424
1.530
801,441
-0.17(-10.00%)
Nov 24, 2020
1.218
1.771
1.204
1.700
2,671,156
+0.53(+45.45%)
Nov 23, 2020
1.211
1.275
1.169
1.169
357,291
-0.05(-4.07%)
Nov 20, 2020
1.190
1.233
1.190
1.218
138,208
+0.03(+2.38%)
Nov 19, 2020
1.254
1.254
1.169
1.190
130,157
-0.02(-1.75%)
Nov 18, 2020
1.261
1.339
1.211
1.211
419,718
-0.02(-1.72%)
Nov 17, 2020
1.204
1.240
1.148
1.233
187,578
+0.07(+6.10%)
Nov 16, 2020
1.148
1.169
1.119
1.162
186,713
+0.04(+3.80%)
Nov 13, 2020
1.162
1.197
1.063
1.119
337,263
-0.09(-7.06%)
Nov 12, 2020
1.346
1.346
1.063
1.204
617,198
-0.11(-8.11%)
Nov 11, 2020
1.105
1.374
1.091
1.310
1,653,581
+0.23(+21.71%)
Nov 10, 2020
1.084
1.105
1.048
1.077
190,578
+0.01(+0.66%)
Nov 09, 2020
0.9917
1.105
0.9563
1.070
585,392
+0.16(+17.97%)
Nov 06, 2020
0.9421
0.9563
0.8996
0.9067
167,855
-0.04(-3.76%)
Nov 05, 2020
0.9492
0.9634
0.9350
0.9421
89,485
+0.00(+0.38%)
Nov 04, 2020
0.9492
0.9696
0.9350
0.9386
45,646
-0.02(-1.85%)
Nov 03, 2020
0.9563
0.9775
0.9492
0.9563
59,299
-0.01(-0.74%)
Nov 02, 2020
0.9279
0.9704
0.9209
0.9634
168,110
+0.05(+5.43%)
Oct 30, 2020
0.9067
0.9421
0.9067
0.9138
88,515
+0.01(+1.57%)
Oct 29, 2020
0.9350
0.9350
0.8925
0.8996
139,881
-0.04(-3.79%)
Oct 28, 2020
0.9563
0.9634
0.9138
0.9350
219,254
-0.03(-2.94%)
Oct 27, 2020
0.9775
0.9988
0.9563
0.9634
207,757
-0.04(-3.89%)
Oct 26, 2020
1.027
1.041
0.9917
1.002
80,214
-0.02(-1.74%)
Oct 23, 2020
1.048
1.048
1.013
1.020
42,352
-0.00(-0.28%)
Oct 22, 2020
1.013
1.034
1.006
1.023
62,342
+0.00(+0.28%)
Oct 21, 2020
0.9917
1.020
0.9846
1.020
97,948
+0.01(+0.70%)
Oct 20, 2020
1.077
1.077
0.9846
1.013
249,378
-0.01(-1.38%)
Oct 19, 2020
1.027
1.055
1.020
1.027
77,313
-0.01(-1.36%)
Oct 16, 2020
1.063
1.084
1.027
1.041
131,855
+0.00(+0.00%)
Oct 15, 2020
1.034
1.048
1.020
1.041
38,008
+0.01(+0.68%)
Oct 14, 2020
1.034
1.062
1.034
1.034
109,866
-0.01(-1.35%)
Oct 13, 2020
1.070
1.098
1.034
1.048
133,321
-0.04(-3.33%)
Oct 12, 2020
1.070
1.112
1.070
1.084
85,025
-0.03(-3.10%)
Oct 09, 2020
1.133
1.164
1.090
1.119
194,960
-0.01(-0.63%)
Oct 08, 2020
1.084
1.162
1.070
1.126
206,977
+0.04(+3.92%)
Oct 07, 2020
1.055
1.084
1.041
1.084
83,132
+0.03(+2.68%)
Oct 06, 2020
1.013
1.063
1.013
1.055
103,793
+0.03(+2.76%)
Oct 05, 2020
1.063
1.063
1.027
1.027
90,134
-0.01(-0.68%)
Oct 02, 2020
1.013
1.041
1.013
1.034
89,362
-0.01(-0.68%)
Oct 01, 2020
1.055
1.073
1.020
1.041
79,873
-0.01(-0.68%)
Sep 30, 2020
1.063
1.077
1.027
1.048
91,478
+0.02(+2.07%)
Sep 29, 2020
1.070
1.084
1.020
1.027
199,753
-0.06(-5.23%)
Sep 28, 2020
1.077
1.133
1.077
1.084
112,810
-0.04(-3.16%)
Sep 25, 2020
1.098
1.119
1.097
1.119
71,716
+0.02(+1.94%)
Sep 24, 2020
1.098
1.120
1.084
1.098
142,126
-0.04(-3.13%)
Sep 23, 2020
1.140
1.169
1.112
1.133
105,199
-0.04(-3.61%)
Sep 22, 2020
1.169
1.197
1.162
1.176
89,575
-0.02(-1.78%)
Sep 21, 2020
1.218
1.232
1.183
1.197
122,528
-0.01(-1.17%)
Sep 18, 2020
1.225
1.261
1.197
1.211
119,714
-0.01(-0.58%)
Sep 17, 2020
1.162
1.218
1.140
1.218
166,385
+0.04(+3.61%)
Sep 16, 2020
1.148
1.176
1.148
1.176
138,843
+0.03(+2.47%)
Sep 15, 2020
1.133
1.155
1.119
1.148
201,817
+0.04(+3.18%)
Sep 14, 2020
1.204
1.204
1.105
1.112
214,961
-0.08(-6.55%)
Sep 11, 2020
1.133
1.199
1.133
1.190
121,973
+0.04(+3.70%)
Sep 10, 2020
1.282
1.325
1.119
1.148
469,234
-0.17(-12.90%)
Sep 09, 2020
1.289
1.332
1.254
1.318
131,349
+0.01(+1.09%)
Sep 08, 2020
1.268
1.318
1.240
1.303
147,513
+0.01(+1.10%)
Sep 04, 2020
1.289
1.296
1.261
1.289
232,371
-0.02(-1.62%)
Sep 03, 2020
1.325
1.325
1.261
1.310
372,754
-0.02(-1.60%)
Sep 02, 2020
1.353
1.395
1.296
1.332
432,385
-0.06(-4.57%)
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
.