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
)
2.240
-0.110 (-4.68%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 30, 2016
7.838
7.841
7.629
7.629
401,777
-0.09(-1.22%)
Sep 29, 2016
7.555
7.928
7.498
7.723
931,085
+0.23(+3.06%)
Sep 28, 2016
7.159
7.535
7.155
7.494
1,226,947
+0.38(+5.28%)
Sep 27, 2016
7.089
7.155
7.012
7.118
250,915
+0.03(+0.40%)
Sep 26, 2016
7.053
7.155
7.053
7.089
166,095
+0.02(+0.23%)
Sep 23, 2016
7.155
7.265
7.048
7.073
261,418
-0.09(-1.20%)
Sep 22, 2016
7.253
7.347
7.155
7.159
379,536
-0.08(-1.13%)
Sep 21, 2016
7.159
7.335
7.080
7.241
381,858
+0.23(+3.33%)
Sep 20, 2016
7.053
7.172
6.991
7.008
348,285
-0.03(-0.46%)
Sep 19, 2016
7.048
7.183
7.020
7.040
272,485
+0.02(+0.29%)
Sep 16, 2016
6.950
7.134
6.950
7.020
412,640
-0.02(-0.23%)
Sep 15, 2016
7.069
7.155
7.012
7.036
203,789
-0.02(-0.29%)
Sep 14, 2016
7.073
7.171
6.983
7.057
217,362
-0.02(-0.29%)
Sep 13, 2016
7.126
7.273
7.006
7.077
479,763
-0.12(-1.70%)
Sep 12, 2016
7.110
7.293
7.077
7.200
239,845
+0.01(+0.17%)
Sep 09, 2016
7.237
7.347
7.114
7.187
212,325
-0.11(-1.51%)
Sep 08, 2016
7.228
7.355
7.196
7.298
493,558
+0.16(+2.29%)
Sep 07, 2016
7.183
7.282
7.134
7.134
201,390
-0.05(-0.68%)
Sep 06, 2016
7.196
7.253
7.179
7.183
173,680
+0.05(+0.75%)
Sep 02, 2016
6.983
7.130
7.130
7.130
184,422
+0.20(+2.95%)
Sep 01, 2016
6.995
7.039
6.901
6.926
196,380
-0.10(-1.45%)
Aug 31, 2016
7.126
7.232
7.016
7.028
192,315
-0.16(-2.27%)
Aug 30, 2016
7.204
7.277
7.126
7.192
319,990
+0.02(+0.29%)
Aug 29, 2016
7.179
7.237
7.085
7.171
180,597
+0.03(+0.40%)
Aug 26, 2016
7.003
7.257
7.003
7.142
220,583
+0.10(+1.45%)
Aug 25, 2016
6.975
7.147
6.942
7.040
226,113
+0.04(+0.58%)
Aug 24, 2016
7.089
7.212
6.983
6.999
274,283
-0.07(-0.98%)
Aug 23, 2016
6.909
7.220
6.811
7.069
440,863
+0.21(+3.04%)
Aug 22, 2016
7.073
7.085
6.860
6.860
330,072
-0.24(-3.40%)
Aug 19, 2016
7.237
7.269
7.102
7.102
358,949
-0.04(-0.63%)
Aug 18, 2016
7.093
7.212
7.069
7.147
441,680
+0.08(+1.10%)
Aug 17, 2016
7.053
7.163
6.950
7.069
469,864
+0.14(+2.07%)
Aug 16, 2016
6.950
7.044
6.889
6.926
201,930
+0.05(+0.77%)
Aug 15, 2016
7.093
7.110
6.848
6.873
348,082
-0.09(-1.23%)
Aug 12, 2016
6.803
6.987
6.764
6.959
390,076
+0.16(+2.41%)
Aug 11, 2016
6.529
6.938
6.529
6.795
445,415
+0.24(+3.62%)
Aug 10, 2016
6.685
6.746
6.435
6.558
349,532
-0.13(-1.96%)
Aug 09, 2016
6.856
6.860
6.660
6.689
337,625
-0.17(-2.50%)
Aug 08, 2016
6.824
6.950
6.746
6.860
347,884
+0.20(+3.01%)
Aug 05, 2016
6.472
6.675
6.419
6.660
343,063
+0.19(+2.97%)
Aug 04, 2016
6.558
6.721
6.464
6.468
307,751
-0.09(-1.37%)
Aug 03, 2016
6.533
6.705
6.444
6.558
416,871
+0.06(+0.88%)
Aug 02, 2016
6.472
6.631
6.362
6.501
456,744
+0.04(+0.63%)
Aug 01, 2016
6.595
6.689
6.411
6.460
406,640
-0.27(-4.07%)
Jul 29, 2016
6.619
6.824
6.480
6.734
247,273
+0.06(+0.86%)
Jul 28, 2016
6.439
6.721
6.351
6.676
320,218
+0.20(+3.16%)
Jul 27, 2016
6.599
6.685
6.394
6.472
385,054
-0.07(-1.06%)
Jul 26, 2016
6.591
6.681
6.521
6.541
283,201
-0.09(-1.30%)
Jul 25, 2016
6.897
6.905
6.582
6.627
412,346
-0.27(-3.86%)
Jul 22, 2016
6.934
6.983
6.787
6.893
381,226
-0.02(-0.30%)
Jul 21, 2016
6.852
7.053
6.803
6.914
408,467
-0.00(-0.06%)
Jul 20, 2016
6.971
6.971
6.770
6.918
330,158
+0.07(+0.95%)
Jul 19, 2016
7.339
7.339
6.824
6.852
579,809
-0.50(-6.84%)
Jul 18, 2016
6.934
7.416
6.925
7.355
1,146,307
+0.45(+6.45%)
Jul 15, 2016
7.044
7.237
6.828
6.909
298,246
-0.13(-1.86%)
Jul 14, 2016
7.098
7.273
7.024
7.040
271,355
-0.06(-0.81%)
Jul 13, 2016
7.077
7.286
6.828
7.098
790,273
+0.03(+0.43%)
Jul 12, 2016
7.216
7.401
7.012
7.067
1,852,005
+0.05(+0.67%)
Jul 11, 2016
7.275
7.429
6.921
7.020
1,292,331
-0.20(-2.83%)
Jul 08, 2016
6.945
7.456
6.839
7.224
799,995
+0.39(+5.64%)
Jul 07, 2016
7.350
7.558
6.630
6.839
1,220,167
-0.03(-0.40%)
Jul 06, 2016
6.670
6.878
6.603
6.866
323,815
+0.11(+1.57%)
Jul 05, 2016
7.079
7.145
6.394
6.760
971,635
-0.40(-5.55%)
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
.