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 (%)
Aug 29, 2003
4.215
4.230
4.172
4.230
508,495
-0.01(-0.15%)
Aug 28, 2003
4.230
4.236
4.208
4.236
348,912
+0.01(+0.15%)
Aug 27, 2003
4.234
4.242
4.196
4.230
348,912
+0.00(+0.00%)
Aug 26, 2003
4.223
4.236
4.189
4.230
443,340
+0.01(+0.30%)
Aug 25, 2003
4.221
4.223
4.151
4.217
420,677
+0.03(+0.66%)
Aug 22, 2003
4.202
4.204
4.175
4.189
216,240
+0.00(+0.05%)
Aug 21, 2003
4.183
4.194
4.139
4.187
314,445
+0.03(+0.66%)
Aug 20, 2003
4.156
4.202
4.120
4.160
410,290
-0.02(-0.51%)
Aug 19, 2003
4.208
4.217
4.179
4.181
377,240
-0.02(-0.55%)
Aug 18, 2003
4.194
4.211
4.162
4.204
604,340
+0.05(+1.28%)
Aug 15, 2003
4.060
4.177
4.060
4.151
316,806
+0.06(+1.50%)
Aug 14, 2003
4.115
4.130
4.033
4.090
398,487
+0.00(+0.00%)
Aug 13, 2003
4.035
4.147
4.028
4.090
593,009
+0.06(+1.42%)
Aug 12, 2003
4.012
4.045
3.984
4.033
550,044
+0.05(+1.17%)
Aug 11, 2003
3.939
3.999
3.939
3.986
740,317
+0.08(+2.01%)
Aug 08, 2003
3.918
3.971
3.908
3.908
598,202
+0.01(+0.27%)
Aug 07, 2003
3.844
3.918
3.834
3.897
408,402
+0.05(+1.38%)
Aug 06, 2003
3.876
3.914
3.825
3.844
618,032
-0.01(-0.27%)
Aug 05, 2003
3.935
3.971
3.827
3.855
385,739
-0.08(-1.99%)
Aug 04, 2003
3.889
3.961
3.865
3.933
297,448
+0.05(+1.20%)
Aug 01, 2003
3.929
3.935
3.887
3.887
451,839
-0.03(-0.65%)
Jul 31, 2003
3.855
3.944
3.855
3.912
598,674
+0.09(+2.27%)
Jul 30, 2003
3.812
3.825
3.795
3.825
358,355
+0.02(+0.61%)
Jul 29, 2003
3.810
3.817
3.770
3.802
386,211
+0.00(+0.00%)
Jul 28, 2003
3.810
3.810
3.762
3.802
536,824
-0.01(-0.17%)
Jul 25, 2003
3.808
3.812
3.793
3.808
380,545
+0.00(+0.00%)
Jul 24, 2003
3.810
3.812
3.759
3.808
424,454
+0.01(+0.33%)
Jul 23, 2003
3.802
3.840
3.762
3.795
509,912
-0.00(-0.06%)
Jul 22, 2003
3.872
3.906
3.795
3.798
621,809
-0.04(-1.10%)
Jul 21, 2003
3.939
3.982
3.834
3.840
852,214
-0.04(-1.09%)
Jul 18, 2003
3.812
3.914
3.781
3.882
972,610
+0.16(+4.21%)
Jul 17, 2003
3.548
3.749
3.516
3.726
1,446,640
+0.12(+3.47%)
Jul 16, 2003
3.821
3.821
3.429
3.601
3,645,873
-0.18(-4.71%)
Jul 15, 2003
3.908
3.929
3.707
3.779
2,389,978
-0.20(-5.11%)
Jul 14, 2003
4.134
4.255
3.893
3.982
4,669,003
-0.17(-4.18%)
Jul 11, 2003
4.177
4.179
4.107
4.156
1,054,763
-0.12(-2.78%)
Jul 10, 2003
4.257
4.276
4.230
4.274
1,227,094
+0.04(+1.05%)
Jul 09, 2003
4.225
4.236
4.211
4.230
1,307,358
+0.01(+0.30%)
Jul 08, 2003
4.183
4.225
4.175
4.217
880,543
+0.03(+0.81%)
Jul 07, 2003
4.170
4.185
4.162
4.183
1,256,839
+0.02(+0.46%)
Jul 03, 2003
4.109
4.183
4.090
4.164
592,537
+0.07(+1.60%)
Jul 02, 2003
4.077
4.105
4.067
4.098
674,217
+0.03(+0.83%)
Jul 01, 2003
4.035
4.067
4.001
4.064
720,015
+0.06(+1.59%)
Jun 30, 2003
3.992
4.024
3.992
4.001
814,915
+0.03(+0.64%)
Jun 27, 2003
3.982
4.014
3.973
3.976
396,126
+0.00(+0.05%)
Jun 26, 2003
4.003
4.003
3.956
3.973
465,058
-0.01(-0.16%)
Jun 25, 2003
3.946
4.003
3.908
3.980
487,721
+0.01(+0.32%)
Jun 24, 2003
3.961
3.971
3.908
3.967
516,522
+0.06(+1.52%)
Jun 23, 2003
3.961
3.961
3.887
3.908
657,220
+0.03(+0.82%)
Jun 20, 2003
3.876
3.918
3.867
3.876
525,493
+0.03(+0.83%)
Jun 19, 2003
4.039
4.039
3.812
3.844
1,272,892
-0.18(-4.47%)
Jun 18, 2003
4.062
4.062
3.971
4.024
832,856
-0.02(-0.47%)
Jun 17, 2003
4.014
4.045
3.988
4.043
1,042,015
+0.06(+1.38%)
Jun 16, 2003
3.978
4.003
3.931
3.988
654,387
+0.06(+1.62%)
Jun 13, 2003
3.984
4.007
3.876
3.925
676,578
-0.04(-0.96%)
Jun 12, 2003
3.935
4.001
3.935
3.963
759,202
+0.05(+1.24%)
Jun 11, 2003
3.884
3.971
3.878
3.914
1,032,572
+0.04(+1.15%)
Jun 10, 2003
3.812
3.876
3.812
3.870
931,534
+0.08(+2.07%)
Jun 09, 2003
3.802
3.812
3.675
3.791
628,419
+0.03(+0.73%)
Jun 06, 2003
3.654
3.789
3.654
3.764
1,086,396
-0.05(-1.33%)
Jun 05, 2003
3.853
3.863
3.781
3.815
957,502
-0.00(-0.06%)
Jun 04, 2003
3.795
3.823
3.772
3.817
829,551
+0.04(+1.07%)
Jun 03, 2003
3.791
3.802
3.709
3.776
897,540
+0.04(+1.13%)
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
.