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
)
2.210
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2004
6.271
6.343
6.197
6.284
412,651
-0.01(-0.13%)
May 27, 2004
6.492
6.492
6.288
6.293
537,768
-0.17(-2.59%)
May 26, 2004
6.458
6.511
6.409
6.460
358,355
+0.01(+0.16%)
May 25, 2004
6.396
6.460
6.390
6.449
428,704
+0.06(+0.96%)
May 24, 2004
6.269
6.407
6.259
6.388
491,498
+0.12(+1.86%)
May 21, 2004
6.310
6.333
6.269
6.271
417,372
-0.06(-0.94%)
May 20, 2004
6.333
6.365
6.312
6.331
493,859
+0.01(+0.23%)
May 19, 2004
6.214
6.352
6.187
6.316
363,076
+0.08(+1.22%)
May 18, 2004
6.174
6.257
6.155
6.240
370,630
+0.07(+1.20%)
May 17, 2004
6.278
6.333
6.166
6.166
347,495
-0.11(-1.79%)
May 14, 2004
6.163
6.301
6.161
6.278
310,196
+0.12(+2.03%)
May 13, 2004
6.174
6.229
6.123
6.153
364,492
+0.01(+0.14%)
May 12, 2004
6.140
6.189
6.017
6.144
410,762
+0.06(+0.90%)
May 11, 2004
5.846
6.089
5.837
6.089
774,783
+0.29(+5.04%)
May 10, 2004
6.250
6.252
5.572
5.797
1,903,200
-0.47(-7.56%)
May 07, 2004
6.269
6.365
6.269
6.271
599,619
+0.00(+0.03%)
May 06, 2004
6.322
6.354
6.269
6.269
252,123
-0.05(-0.84%)
May 05, 2004
6.324
6.354
6.248
6.322
401,792
+0.04(+0.71%)
May 04, 2004
6.180
6.316
6.174
6.278
420,205
+0.14(+2.24%)
May 03, 2004
6.026
6.140
6.005
6.140
542,017
+0.14(+2.40%)
Apr 30, 2004
5.941
6.019
5.916
5.996
645,889
+0.07(+1.11%)
Apr 29, 2004
6.318
6.318
5.774
5.930
1,132,666
-0.39(-6.13%)
Apr 28, 2004
6.354
6.405
6.301
6.318
264,399
-0.07(-1.06%)
Apr 27, 2004
6.257
6.435
6.257
6.386
663,358
+0.16(+2.55%)
Apr 26, 2004
6.153
6.227
6.142
6.227
532,103
+0.10(+1.62%)
Apr 23, 2004
6.216
6.246
6.115
6.127
659,581
-0.06(-0.92%)
Apr 22, 2004
6.168
6.193
6.102
6.185
532,575
+0.02(+0.27%)
Apr 21, 2004
6.343
6.343
6.058
6.168
765,812
-0.14(-2.28%)
Apr 20, 2004
6.418
6.418
6.282
6.312
568,930
-0.06(-0.96%)
Apr 19, 2004
6.418
6.435
6.331
6.373
739,372
+0.05(+0.77%)
Apr 16, 2004
6.274
6.343
6.250
6.324
477,334
+0.08(+1.22%)
Apr 15, 2004
6.246
6.352
6.212
6.248
664,302
+0.01(+0.10%)
Apr 14, 2004
6.284
6.288
6.079
6.242
1,159,106
-0.08(-1.24%)
Apr 13, 2004
6.502
6.513
6.290
6.320
579,317
-0.21(-3.18%)
Apr 12, 2004
6.485
6.566
6.426
6.528
932,950
-0.15(-2.22%)
Apr 08, 2004
6.566
6.710
6.566
6.676
850,326
+0.12(+1.87%)
Apr 07, 2004
6.468
6.553
6.449
6.553
328,138
+0.11(+1.64%)
Apr 06, 2004
6.449
6.468
6.382
6.447
296,504
-0.00(-0.07%)
Apr 05, 2004
6.407
6.454
6.399
6.451
353,161
+0.06(+0.89%)
Apr 02, 2004
6.418
6.418
6.375
6.394
410,290
-0.02(-0.36%)
Apr 01, 2004
6.407
6.458
6.367
6.418
559,959
+0.03(+0.50%)
Mar 31, 2004
6.375
6.407
6.322
6.386
788,475
+0.01(+0.17%)
Mar 30, 2004
6.314
6.375
6.301
6.375
708,683
+0.06(+0.91%)
Mar 29, 2004
6.282
6.350
6.280
6.318
365,437
+0.04(+0.57%)
Mar 26, 2004
6.174
6.288
6.106
6.282
328,610
+0.11(+1.75%)
Mar 25, 2004
6.322
6.322
6.081
6.174
850,326
-0.12(-1.85%)
Mar 24, 2004
6.337
6.341
6.290
6.290
277,146
-0.03(-0.50%)
Mar 23, 2004
6.310
6.343
6.303
6.322
341,830
+0.01(+0.20%)
Mar 22, 2004
6.352
6.352
6.274
6.310
288,006
-0.04(-0.67%)
Mar 19, 2004
6.341
6.354
6.303
6.352
464,114
+0.04(+0.60%)
Mar 18, 2004
6.341
6.350
6.312
6.314
515,578
-0.02(-0.30%)
Mar 17, 2004
6.265
6.333
6.265
6.333
385,739
+0.11(+1.77%)
Mar 16, 2004
6.246
6.284
6.151
6.223
347,495
+0.00(+0.03%)
Mar 15, 2004
6.206
6.248
6.163
6.221
437,202
+0.06(+0.93%)
Mar 12, 2004
6.127
6.187
6.058
6.163
588,287
+0.04(+0.59%)
Mar 11, 2004
6.110
6.140
5.941
6.127
669,496
-0.06(-0.99%)
Mar 10, 2004
6.163
6.225
6.142
6.189
462,698
+0.02(+0.38%)
Mar 09, 2004
6.227
6.248
6.144
6.166
667,135
-0.07(-1.12%)
Mar 08, 2004
6.242
6.286
6.142
6.235
712,460
+0.05(+0.75%)
Mar 05, 2004
6.089
6.195
6.089
6.189
534,935
+0.10(+1.60%)
Mar 04, 2004
6.000
6.121
5.971
6.091
383,850
+0.09(+1.52%)
Mar 03, 2004
6.110
6.110
5.973
6.000
492,443
-0.10(-1.63%)
Mar 02, 2004
6.132
6.195
6.096
6.100
499,053
+0.00(+0.00%)
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
.