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 30, 2019
5.813
5.813
5.598
5.617
300,047
-0.13(-2.27%)
Aug 29, 2019
5.155
5.767
5.155
5.747
483,165
+0.53(+10.10%)
Aug 28, 2019
4.791
5.259
4.784
5.220
434,581
+0.39(+8.09%)
Aug 27, 2019
5.077
5.162
4.752
4.830
718,259
-0.20(-3.89%)
Aug 26, 2019
5.253
5.363
5.005
5.025
778,425
-0.23(-4.34%)
Aug 23, 2019
5.370
5.494
5.214
5.253
297,896
-0.12(-2.18%)
Aug 22, 2019
5.468
5.591
5.370
5.370
315,364
-0.16(-2.83%)
Aug 21, 2019
5.728
5.767
5.507
5.526
217,131
-0.14(-2.53%)
Aug 20, 2019
5.793
5.793
5.542
5.669
209,036
-0.07(-1.25%)
Aug 19, 2019
5.318
5.780
5.305
5.741
404,867
+0.49(+9.29%)
Aug 16, 2019
5.389
5.507
5.207
5.253
469,198
-0.16(-2.89%)
Aug 15, 2019
5.552
5.630
5.396
5.409
326,848
-0.14(-2.46%)
Aug 14, 2019
5.695
5.728
5.468
5.546
521,197
-0.28(-4.80%)
Aug 13, 2019
5.760
5.904
5.552
5.826
461,767
+0.15(+2.64%)
Aug 12, 2019
5.793
5.995
5.663
5.676
244,262
-0.14(-2.35%)
Aug 09, 2019
5.988
6.021
5.778
5.813
342,450
-0.05(-0.78%)
Aug 08, 2019
5.604
5.884
5.552
5.858
258,372
+0.31(+5.51%)
Aug 07, 2019
5.565
5.585
5.376
5.552
272,588
-0.03(-0.47%)
Aug 06, 2019
5.975
6.070
5.552
5.578
463,881
-0.32(-5.41%)
Aug 05, 2019
5.936
5.936
5.669
5.897
360,699
-0.07(-1.20%)
Aug 02, 2019
5.988
6.346
5.813
5.969
408,820
+0.20(+3.50%)
Aug 01, 2019
6.184
6.223
5.598
5.767
829,627
-0.62(-9.68%)
Jul 31, 2019
5.975
6.756
5.923
6.385
1,275,478
+0.30(+4.92%)
Jul 30, 2019
5.363
6.177
5.363
6.086
1,112,269
+0.71(+13.20%)
Jul 29, 2019
5.773
5.793
4.914
5.376
1,913,777
-0.53(-9.03%)
Jul 26, 2019
7.056
7.095
5.833
5.910
1,620,225
-1.23(-17.23%)
Jul 25, 2019
7.661
7.694
7.095
7.140
509,217
-0.51(-6.64%)
Jul 24, 2019
7.668
7.798
7.531
7.648
265,084
-0.02(-0.25%)
Jul 23, 2019
7.531
8.052
7.531
7.668
558,877
+0.10(+1.29%)
Jul 22, 2019
8.377
8.520
7.550
7.570
1,182,368
-0.90(-10.61%)
Jul 19, 2019
8.325
8.592
8.325
8.468
419,882
-0.01(-0.15%)
Jul 18, 2019
8.976
9.028
8.377
8.481
793,901
-0.49(-5.51%)
Jul 17, 2019
9.464
9.557
8.976
8.976
630,322
-0.53(-5.61%)
Jul 16, 2019
9.685
9.763
9.458
9.510
363,244
-0.23(-2.34%)
Jul 15, 2019
9.991
10.03
9.646
9.737
546,259
-0.23(-2.34%)
Jul 12, 2019
10.15
10.25
9.940
9.971
1,029,450
-0.08(-0.81%)
Jul 11, 2019
10.39
10.39
9.927
10.05
705,775
-0.25(-2.38%)
Jul 10, 2019
10.14
10.42
9.959
10.30
817,528
+0.40(+4.00%)
Jul 09, 2019
9.556
9.940
9.556
9.902
599,451
+0.36(+3.82%)
Jul 08, 2019
9.808
9.984
9.475
9.538
820,514
+0.08(+0.86%)
Jul 05, 2019
9.186
9.538
9.179
9.456
424,640
+0.28(+3.01%)
Jul 03, 2019
9.305
9.349
9.179
9.179
224,734
-0.17(-1.81%)
Jul 02, 2019
9.550
9.615
9.274
9.349
392,342
-0.30(-3.12%)
Jul 01, 2019
9.921
10.05
9.475
9.651
436,037
-0.07(-0.71%)
Jun 28, 2019
9.682
9.776
9.648
9.720
173,166
+0.06(+0.59%)
Jun 27, 2019
9.682
9.795
9.607
9.663
198,116
-0.08(-0.84%)
Jun 26, 2019
9.575
9.966
9.525
9.745
315,239
+0.29(+3.06%)
Jun 25, 2019
9.368
9.575
9.362
9.456
242,716
+0.04(+0.40%)
Jun 24, 2019
9.582
9.588
9.350
9.418
312,066
-0.16(-1.64%)
Jun 21, 2019
9.249
9.663
9.068
9.575
980,270
+0.24(+2.56%)
Jun 20, 2019
9.795
9.830
9.117
9.336
1,366,139
-0.33(-3.38%)
Jun 19, 2019
10.02
10.07
9.582
9.663
676,333
-0.41(-4.11%)
Jun 18, 2019
10.09
10.23
9.990
10.08
534,789
-0.03(-0.25%)
Jun 17, 2019
10.09
10.29
9.978
10.10
461,010
+0.01(+0.12%)
Jun 14, 2019
10.43
10.52
9.996
10.09
412,544
-0.36(-3.43%)
Jun 13, 2019
10.39
10.62
10.27
10.45
548,849
+0.21(+2.03%)
Jun 12, 2019
10.78
11.03
10.19
10.24
720,769
-0.70(-6.38%)
Jun 11, 2019
10.87
11.28
10.85
10.94
475,275
+0.01(+0.06%)
Jun 10, 2019
11.47
11.61
10.88
10.93
429,380
-0.49(-4.29%)
Jun 07, 2019
11.44
11.68
11.39
11.42
290,149
-0.04(-0.38%)
Jun 06, 2019
11.47
11.54
11.28
11.47
276,189
+0.02(+0.16%)
Jun 05, 2019
11.68
11.92
11.32
11.45
415,488
-0.31(-2.62%)
Jun 04, 2019
11.30
11.83
11.30
11.76
307,870
+0.50(+4.47%)
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
.