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 31, 2023
4.960
4.960
4.760
4.820
240,601
-0.22(-4.37%)
May 30, 2023
5.120
5.120
4.840
5.040
183,546
-0.09(-1.75%)
May 26, 2023
5.170
5.190
5.030
5.130
83,994
+0.08(+1.58%)
May 25, 2023
5.270
5.270
4.943
5.050
229,613
-0.30(-5.61%)
May 24, 2023
5.480
5.565
5.300
5.350
171,836
-0.03(-0.56%)
May 23, 2023
4.950
5.435
4.880
5.380
250,211
+0.51(+10.47%)
May 22, 2023
5.030
5.090
4.820
4.870
235,742
-0.14(-2.79%)
May 19, 2023
5.130
5.168
4.930
5.010
129,513
+0.02(+0.40%)
May 18, 2023
5.320
5.320
4.850
4.990
356,029
-0.25(-4.77%)
May 17, 2023
5.120
5.240
5.040
5.240
426,911
+0.12(+2.34%)
May 16, 2023
5.000
5.240
4.850
5.120
547,150
+0.10(+1.99%)
May 15, 2023
4.810
5.020
4.800
5.020
194,126
+0.22(+4.58%)
May 12, 2023
4.890
5.070
4.770
4.800
242,719
-0.08(-1.64%)
May 11, 2023
5.200
5.200
4.740
4.880
376,742
-0.24(-4.69%)
May 10, 2023
5.510
5.670
5.100
5.120
321,352
-0.39(-7.08%)
May 09, 2023
5.850
5.850
5.500
5.510
232,249
-0.29(-5.00%)
May 08, 2023
5.900
5.940
5.760
5.800
249,606
+0.04(+0.69%)
May 05, 2023
5.720
5.940
5.710
5.760
187,312
+0.12(+2.13%)
May 04, 2023
5.960
6.085
5.620
5.640
266,980
-0.36(-6.00%)
May 03, 2023
6.230
6.260
5.990
6.000
227,932
-0.27(-4.31%)
May 02, 2023
6.790
6.790
6.200
6.270
238,158
-0.47(-6.97%)
May 01, 2023
6.940
7.080
6.610
6.740
177,893
-0.21(-3.02%)
Apr 28, 2023
6.620
7.000
6.600
6.950
193,901
+0.28(+4.20%)
Apr 27, 2023
6.890
7.090
6.645
6.670
180,945
-0.24(-3.47%)
Apr 26, 2023
7.130
7.190
6.850
6.910
199,700
-0.11(-1.57%)
Apr 25, 2023
7.260
7.327
7.000
7.020
120,228
-0.40(-5.39%)
Apr 24, 2023
7.220
7.550
7.220
7.420
134,179
+0.08(+1.09%)
Apr 21, 2023
7.330
7.380
7.150
7.340
110,409
+0.03(+0.41%)
Apr 20, 2023
7.250
7.340
7.160
7.310
229,735
+0.00(+0.00%)
Apr 19, 2023
7.500
7.576
7.260
7.310
160,004
-0.22(-2.92%)
Apr 18, 2023
7.720
7.720
7.400
7.530
184,977
-0.24(-3.09%)
Apr 17, 2023
7.690
7.970
7.511
7.770
203,528
-0.13(-1.65%)
Apr 14, 2023
7.820
8.110
7.750
7.900
120,324
+0.03(+0.38%)
Apr 13, 2023
7.690
8.130
7.570
7.870
225,916
+0.16(+2.08%)
Apr 12, 2023
7.350
8.000
7.280
7.710
322,881
+0.31(+4.19%)
Apr 11, 2023
6.510
7.480
6.478
7.400
707,393
+1.00(+15.62%)
Apr 10, 2023
7.650
7.840
6.020
6.400
1,707,516
-1.93(-23.17%)
Apr 06, 2023
8.720
8.790
8.290
8.330
331,195
-0.41(-4.69%)
Apr 05, 2023
8.900
8.915
8.480
8.740
346,639
-0.08(-0.91%)
Apr 04, 2023
9.470
9.500
8.730
8.820
586,353
-0.17(-1.89%)
Apr 03, 2023
8.280
9.528
8.150
8.990
1,119,656
+1.35(+17.67%)
Mar 31, 2023
7.965
8.000
7.420
7.640
549,900
-0.26(-3.29%)
Mar 30, 2023
8.610
8.678
7.892
7.900
624,123
-0.69(-8.03%)
Mar 29, 2023
8.850
9.040
8.405
8.590
310,778
-0.22(-2.50%)
Mar 28, 2023
8.950
9.230
8.800
8.810
242,133
-0.03(-0.34%)
Mar 27, 2023
9.000
9.020
8.640
8.840
190,913
-0.03(-0.34%)
Mar 24, 2023
8.650
8.890
8.540
8.870
186,682
+0.26(+3.02%)
Mar 23, 2023
8.570
8.903
8.540
8.610
146,488
+0.03(+0.35%)
Mar 22, 2023
8.860
9.000
8.510
8.580
215,643
-0.13(-1.49%)
Mar 21, 2023
8.350
8.750
8.350
8.710
245,714
+0.54(+6.61%)
Mar 20, 2023
8.160
8.470
8.140
8.170
213,885
+0.07(+0.86%)
Mar 17, 2023
8.560
8.650
8.080
8.100
231,431
-0.36(-4.26%)
Mar 16, 2023
8.100
8.540
8.040
8.460
235,935
+0.38(+4.70%)
Mar 15, 2023
8.280
8.450
7.565
8.080
691,101
-0.69(-7.87%)
Mar 14, 2023
9.500
9.650
8.580
8.770
410,817
-0.57(-6.10%)
Mar 13, 2023
9.600
10.00
9.260
9.340
386,570
-0.49(-4.98%)
Mar 10, 2023
10.21
10.30
9.730
9.830
225,076
-0.35(-3.44%)
Mar 09, 2023
10.29
10.58
10.15
10.18
107,285
-0.23(-2.21%)
Mar 08, 2023
10.50
10.63
10.17
10.41
151,130
-0.10(-0.95%)
Mar 07, 2023
10.89
10.90
10.51
10.51
125,839
-0.32(-2.95%)
Mar 06, 2023
10.65
10.87
10.47
10.83
158,730
+0.08(+0.74%)
Mar 03, 2023
10.48
10.80
10.43
10.75
208,873
+0.16(+1.51%)
Mar 02, 2023
10.45
10.73
10.45
10.59
117,960
+0.04(+0.38%)
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
.