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
-0.020 (-0.88%)
Streaming Delayed Price
Updated: 3:11 PM EDT, May 3, 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 29, 2023
7.300
7.438
7.070
7.150
149,461
-0.15(-2.05%)
Sep 28, 2023
7.340
7.549
7.160
7.300
170,689
+0.07(+0.97%)
Sep 27, 2023
6.920
7.439
6.920
7.230
388,107
+0.47(+6.95%)
Sep 26, 2023
7.000
7.178
6.670
6.760
288,521
-0.31(-4.38%)
Sep 25, 2023
7.000
7.110
6.950
7.070
224,203
-0.08(-1.12%)
Sep 22, 2023
7.430
7.430
7.060
7.150
149,232
+0.10(+1.42%)
Sep 21, 2023
7.410
7.500
7.050
7.050
155,217
-0.38(-5.11%)
Sep 20, 2023
7.100
7.540
6.945
7.430
290,835
+0.27(+3.77%)
Sep 19, 2023
7.500
7.670
7.130
7.160
410,060
-0.22(-2.98%)
Sep 18, 2023
7.100
7.590
7.070
7.380
375,887
+0.31(+4.38%)
Sep 15, 2023
7.110
7.200
6.800
7.070
456,575
-0.11(-1.53%)
Sep 14, 2023
6.990
7.250
6.950
7.180
485,199
+0.33(+4.82%)
Sep 13, 2023
6.720
6.938
6.720
6.850
124,723
+0.13(+1.93%)
Sep 12, 2023
6.400
6.970
6.400
6.720
389,929
+0.38(+5.99%)
Sep 11, 2023
6.600
6.600
6.290
6.340
101,143
-0.19(-2.91%)
Sep 08, 2023
6.250
6.689
6.250
6.530
142,007
+0.22(+3.49%)
Sep 07, 2023
6.550
6.720
6.270
6.310
162,793
-0.32(-4.83%)
Sep 06, 2023
6.600
6.950
6.430
6.630
444,151
-0.02(-0.30%)
Sep 05, 2023
6.900
6.950
6.390
6.650
391,707
+0.00(+0.00%)
Sep 01, 2023
6.220
6.668
6.180
6.650
238,918
+0.48(+7.78%)
Aug 31, 2023
6.100
6.220
5.930
6.170
205,992
+0.12(+1.98%)
Aug 30, 2023
5.930
6.150
5.915
6.050
140,826
+0.15(+2.54%)
Aug 29, 2023
5.800
6.010
5.780
5.900
190,884
+0.10(+1.72%)
Aug 28, 2023
6.060
6.060
5.770
5.800
137,300
-0.09(-1.53%)
Aug 25, 2023
5.900
6.110
5.850
5.890
106,962
+0.04(+0.68%)
Aug 24, 2023
5.790
6.490
5.690
5.850
229,578
-0.02(-0.34%)
Aug 23, 2023
5.910
5.930
5.721
5.870
200,109
-0.08(-1.34%)
Aug 22, 2023
6.100
6.157
5.930
5.950
114,343
-0.22(-3.57%)
Aug 21, 2023
6.700
6.920
6.070
6.170
252,431
-0.53(-7.91%)
Aug 18, 2023
6.680
7.080
6.650
6.700
160,275
+0.02(+0.30%)
Aug 17, 2023
6.500
6.830
6.500
6.680
109,708
+0.31(+4.87%)
Aug 16, 2023
6.500
6.609
6.340
6.370
104,532
-0.12(-1.85%)
Aug 15, 2023
6.630
6.850
6.389
6.490
163,148
-0.23(-3.42%)
Aug 14, 2023
7.000
7.030
6.610
6.720
194,337
-0.38(-5.35%)
Aug 11, 2023
6.730
7.190
6.730
7.100
210,477
+0.29(+4.26%)
Aug 10, 2023
6.940
7.089
6.770
6.810
125,282
-0.11(-1.59%)
Aug 09, 2023
7.490
7.490
6.800
6.920
471,990
+0.09(+1.32%)
Aug 08, 2023
6.500
6.950
6.260
6.830
442,597
-0.07(-1.01%)
Aug 07, 2023
7.330
7.345
6.770
6.900
400,734
-0.45(-6.12%)
Aug 04, 2023
7.640
7.770
7.100
7.350
315,274
-0.37(-4.79%)
Aug 03, 2023
7.270
8.130
7.270
7.720
474,564
+0.39(+5.32%)
Aug 02, 2023
8.100
8.100
6.720
7.330
816,984
-0.76(-9.39%)
Aug 01, 2023
7.120
8.170
7.100
8.090
851,144
+0.99(+13.94%)
Jul 31, 2023
6.460
7.200
6.400
7.100
563,953
+0.85(+13.60%)
Jul 28, 2023
6.240
6.450
6.050
6.250
225,060
+0.13(+2.12%)
Jul 27, 2023
6.050
6.430
5.904
6.120
411,669
+0.17(+2.86%)
Jul 26, 2023
5.820
6.150
5.740
5.950
213,290
+0.10(+1.71%)
Jul 25, 2023
5.750
6.020
5.360
5.850
549,744
+0.10(+1.74%)
Jul 24, 2023
5.500
5.750
5.350
5.750
295,133
+0.33(+6.09%)
Jul 21, 2023
5.300
5.450
5.180
5.420
187,029
+0.18(+3.44%)
Jul 20, 2023
5.390
5.390
5.187
5.240
99,873
-0.02(-0.38%)
Jul 19, 2023
5.250
5.450
5.220
5.260
101,973
+0.00(+0.00%)
Jul 18, 2023
5.170
5.440
5.160
5.260
124,019
+0.05(+0.96%)
Jul 17, 2023
5.100
5.317
4.980
5.210
151,399
+0.12(+2.36%)
Jul 14, 2023
5.650
5.650
5.020
5.090
515,484
-0.58(-10.23%)
Jul 13, 2023
5.510
5.750
5.391
5.670
215,293
+0.22(+4.04%)
Jul 12, 2023
5.600
5.650
5.250
5.450
265,164
-0.04(-0.73%)
Jul 11, 2023
5.320
5.580
5.293
5.490
232,614
+0.25(+4.77%)
Jul 10, 2023
5.070
5.550
5.040
5.240
435,966
+0.21(+4.17%)
Jul 07, 2023
4.630
5.150
4.630
5.030
383,427
+0.31(+6.57%)
Jul 06, 2023
4.790
4.833
4.520
4.720
331,071
-0.09(-1.87%)
Jul 05, 2023
4.730
4.980
4.700
4.810
244,683
+0.17(+3.66%)
Jul 03, 2023
4.730
4.820
4.560
4.640
271,106
+0.08(+1.75%)
Jun 30, 2023
4.810
4.815
4.521
4.560
423,582
-0.24(-5.00%)
Jun 29, 2023
4.960
5.060
4.760
4.800
225,703
-0.14(-2.83%)
Jun 28, 2023
5.050
5.110
4.920
4.940
214,290
-0.18(-3.52%)
Jun 27, 2023
5.190
5.310
5.070
5.120
113,518
-0.10(-1.92%)
Jun 26, 2023
5.200
5.320
5.120
5.220
97,253
+0.06(+1.16%)
Jun 23, 2023
5.360
5.360
5.135
5.160
147,913
-0.17(-3.19%)
Jun 22, 2023
5.520
5.520
5.290
5.330
141,247
-0.18(-3.27%)
Jun 21, 2023
5.600
5.790
5.460
5.510
135,233
-0.05(-0.90%)
Jun 20, 2023
5.910
5.910
5.410
5.560
334,993
-0.34(-5.76%)
Jun 16, 2023
5.530
6.160
5.450
5.900
429,608
+0.35(+6.31%)
Jun 15, 2023
5.280
5.640
5.280
5.550
142,618
-0.25(-4.31%)
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%)
Mar 01, 2023
10.50
10.64
10.40
10.55
75,936
+0.25(+2.43%)
Feb 28, 2023
10.47
10.67
10.30
10.30
149,004
+0.00(+0.00%)
Feb 27, 2023
10.47
10.57
10.27
10.30
113,024
-0.20(-1.90%)
Feb 24, 2023
10.36
10.60
10.25
10.50
110,583
-0.06(-0.57%)
Feb 23, 2023
10.49
10.84
10.43
10.56
187,078
+0.30(+2.92%)
Feb 22, 2023
10.30
10.43
10.02
10.26
180,141
-0.12(-1.16%)
Feb 21, 2023
10.60
10.78
10.30
10.38
261,622
-0.17(-1.61%)
Feb 17, 2023
10.85
10.85
10.44
10.55
346,115
-0.40(-3.65%)
Feb 16, 2023
11.20
11.33
10.91
10.95
220,777
-0.29(-2.58%)
Feb 15, 2023
11.47
11.47
11.20
11.24
221,213
-0.48(-4.10%)
Feb 14, 2023
11.30
11.92
11.20
11.72
264,319
+0.38(+3.35%)
Feb 13, 2023
11.59
11.59
11.18
11.34
192,569
-0.20(-1.73%)
Feb 10, 2023
11.38
11.69
11.30
11.54
316,913
+0.47(+4.25%)
Feb 09, 2023
11.57
11.57
11.04
11.07
227,676
-0.31(-2.72%)
Feb 08, 2023
12.21
12.21
11.19
11.38
324,460
-0.52(-4.37%)
Feb 07, 2023
11.49
12.01
11.38
11.90
254,005
+0.63(+5.59%)
Feb 06, 2023
11.40
11.40
11.02
11.27
138,576
-0.05(-0.44%)
Feb 03, 2023
11.56
12.01
11.25
11.32
361,575
-0.24(-2.08%)
Feb 02, 2023
12.05
12.19
11.30
11.56
495,583
-0.63(-5.17%)
Feb 01, 2023
12.13
12.35
11.78
12.19
218,635
-0.06(-0.49%)
Jan 31, 2023
12.50
12.68
12.17
12.25
198,858
-0.13(-1.05%)
Jan 30, 2023
12.93
13.13
12.23
12.38
264,996
-0.62(-4.77%)
Jan 27, 2023
12.99
13.29
12.77
13.00
222,801
+0.04(+0.31%)
Jan 26, 2023
13.00
13.16
12.54
12.96
148,963
+0.10(+0.78%)
Jan 25, 2023
12.71
12.94
12.41
12.86
139,340
+0.06(+0.47%)
Jan 24, 2023
12.70
12.99
12.50
12.80
185,374
+0.15(+1.19%)
Jan 23, 2023
12.85
13.31
12.65
12.65
340,587
-0.15(-1.17%)
Jan 20, 2023
12.64
12.85
12.27
12.80
232,429
+0.28(+2.24%)
Jan 19, 2023
11.88
12.66
11.81
12.52
259,127
+0.65(+5.48%)
Jan 18, 2023
11.79
12.47
11.74
11.87
375,227
+0.09(+0.76%)
Jan 17, 2023
12.10
12.10
11.57
11.78
313,621
-0.40(-3.28%)
Jan 13, 2023
11.98
12.21
11.30
12.18
478,781
-0.02(-0.19%)
Jan 12, 2023
11.85
12.60
11.77
12.20
719,203
+0.57(+4.87%)
Jan 11, 2023
11.94
12.16
11.53
11.64
397,373
-0.08(-0.67%)
Jan 10, 2023
11.08
11.71
10.77
11.71
389,023
+0.69(+6.29%)
Jan 09, 2023
10.39
11.14
10.39
11.02
578,526
+0.93(+9.19%)
Jan 06, 2023
10.25
10.59
10.05
10.09
328,147
-0.05(-0.48%)
Jan 05, 2023
10.39
10.52
9.948
10.14
307,495
-0.40(-3.80%)
Jan 04, 2023
10.93
10.93
10.15
10.54
573,345
-0.49(-4.42%)
Jan 03, 2023
11.52
11.52
10.62
11.03
403,841
-0.37(-3.25%)
Dec 30, 2022
11.88
11.96
11.27
11.40
403,817
-0.48(-4.03%)
Dec 29, 2022
11.92
12.24
11.83
11.88
355,447
-0.05(-0.41%)
Dec 28, 2022
12.54
12.54
11.57
11.93
437,707
-0.60(-4.75%)
Dec 27, 2022
11.96
12.62
11.62
12.52
473,035
+0.71(+6.03%)
Dec 23, 2022
10.83
11.91
10.83
11.81
430,034
+1.01(+9.30%)
Dec 22, 2022
11.28
11.28
10.62
10.81
178,119
-0.41(-3.66%)
Dec 21, 2022
11.16
11.34
10.94
11.22
228,501
+0.29(+2.68%)
Dec 20, 2022
10.74
11.13
10.71
10.92
187,619
+0.16(+1.45%)
Dec 19, 2022
11.06
11.23
10.72
10.77
165,857
-0.34(-3.08%)
Dec 16, 2022
11.03
11.17
10.81
11.11
150,277
-0.09(-0.79%)
Dec 15, 2022
11.42
11.70
11.06
11.20
136,890
-0.38(-3.29%)
Dec 14, 2022
11.47
11.86
11.32
11.58
259,303
+0.23(+2.07%)
Dec 13, 2022
11.65
11.65
11.06
11.34
237,190
+0.39(+3.57%)
Dec 12, 2022
11.52
11.54
10.66
10.95
541,636
-0.42(-3.69%)
Dec 09, 2022
12.12
12.12
11.32
11.37
353,391
-0.68(-5.67%)
Dec 08, 2022
12.57
12.89
11.96
12.06
178,354
-0.23(-1.91%)
Dec 07, 2022
12.58
12.78
12.16
12.29
147,884
-0.24(-1.95%)
Dec 06, 2022
12.84
13.18
12.33
12.53
351,278
-0.56(-4.25%)
Dec 05, 2022
13.68
13.90
12.90
13.09
297,518
-0.22(-1.69%)
Dec 02, 2022
13.30
13.81
13.27
13.32
258,476
-0.08(-0.58%)
Dec 01, 2022
13.67
14.02
13.18
13.39
509,607
+0.01(+0.07%)
Nov 30, 2022
12.93
13.68
12.93
13.38
355,998
+0.48(+3.71%)
Nov 29, 2022
12.62
13.12
12.60
12.91
283,238
+0.36(+2.88%)
Nov 28, 2022
12.69
12.85
12.37
12.54
411,471
-0.62(-4.74%)
Nov 25, 2022
12.97
13.26
12.86
13.17
58,899
+0.19(+1.43%)
Nov 23, 2022
13.26
13.43
12.66
12.98
235,604
-0.37(-2.78%)
Nov 22, 2022
12.93
13.66
12.79
13.35
227,951
+0.46(+3.56%)
Nov 21, 2022
12.93
12.99
11.71
12.90
458,051
-0.27(-2.08%)
Nov 18, 2022
13.13
13.28
12.54
13.17
395,816
-0.32(-2.39%)
Nov 17, 2022
13.28
13.49
12.89
13.49
251,043
+0.15(+1.10%)
Nov 16, 2022
13.67
13.76
13.19
13.34
270,025
-0.46(-3.32%)
Nov 15, 2022
13.52
14.03
13.31
13.80
546,912
+0.52(+3.89%)
Nov 14, 2022
14.21
14.22
13.04
13.29
419,447
-0.88(-6.20%)
Nov 11, 2022
14.02
14.40
13.79
14.16
200,101
+0.51(+3.72%)
Nov 10, 2022
13.16
13.73
12.94
13.66
335,728
+1.26(+10.16%)
Nov 09, 2022
13.31
13.59
12.33
12.40
260,694
-1.32(-9.61%)
Nov 08, 2022
13.92
14.15
13.42
13.72
232,307
-0.21(-1.47%)
Nov 07, 2022
14.89
14.98
13.90
13.92
340,168
-0.67(-4.62%)
Nov 04, 2022
14.63
14.97
14.28
14.59
634,132
+0.63(+4.55%)
Nov 03, 2022
13.20
14.24
13.18
13.96
426,554
+0.39(+2.88%)
Nov 02, 2022
13.59
14.03
12.96
13.57
282,569
+0.06(+0.43%)
Nov 01, 2022
13.08
13.76
12.76
13.51
443,915
+0.80(+6.30%)
Oct 31, 2022
12.20
12.99
12.20
12.71
307,932
+0.23(+1.88%)
Oct 28, 2022
13.19
13.57
12.39
12.48
378,402
-0.86(-6.44%)
Oct 27, 2022
13.47
13.62
12.89
13.34
380,747
-0.07(-0.51%)
Oct 26, 2022
12.82
13.49
12.73
13.40
383,327
+0.81(+6.43%)
Oct 25, 2022
11.71
12.65
11.67
12.59
240,327
+0.79(+6.70%)
Oct 24, 2022
12.59
12.69
11.64
11.80
528,640
-0.85(-6.71%)
Oct 21, 2022
13.23
13.34
12.45
12.65
310,258
-0.38(-2.92%)
Oct 20, 2022
12.67
13.40
12.59
13.03
371,980
+0.56(+4.46%)
Oct 19, 2022
12.43
12.79
11.71
12.48
606,419
+0.33(+2.73%)
Oct 18, 2022
12.28
12.46
11.32
12.14
797,023
-0.39(-3.12%)
Oct 17, 2022
13.62
13.63
12.46
12.53
540,314
-0.73(-5.52%)
Oct 14, 2022
13.18
13.28
12.29
13.27
638,215
+0.31(+2.36%)
Oct 13, 2022
12.50
13.40
12.33
12.96
1,059,211
+0.14(+1.08%)
Oct 12, 2022
12.89
13.07
12.22
12.82
719,188
+0.07(+0.58%)
Oct 11, 2022
12.21
13.39
12.18
12.75
725,871
+0.23(+1.85%)
Oct 10, 2022
12.94
13.26
12.15
12.52
787,705
+0.25(+2.04%)
Oct 07, 2022
12.92
13.30
12.10
12.27
758,633
-0.34(-2.72%)
Oct 06, 2022
13.42
13.88
12.58
12.61
753,771
-0.96(-7.10%)
Oct 05, 2022
12.78
13.69
12.44
13.57
661,811
+1.06(+8.44%)
Oct 04, 2022
13.20
13.23
12.36
12.52
672,319
+0.36(+2.97%)
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
.