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
)
2.430
+0.090 (+3.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2022
9.956
10.66
9.843
10.17
993,334
+0.56(+5.88%)
Feb 25, 2022
9.762
9.674
8.834
9.609
1,332,174
-0.47(-4.64%)
Feb 24, 2022
9.585
10.17
9.278
10.08
1,948,957
+1.18(+13.24%)
Feb 23, 2022
8.342
9.189
8.229
8.899
1,116,794
+0.66(+8.03%)
Feb 22, 2022
8.060
8.476
7.753
8.237
1,008,769
+0.61(+8.04%)
Feb 18, 2022
7.624
0
-0.10(-1.36%)
Feb 17, 2022
7.487
7.737
7.415
7.729
446,327
+0.35(+4.70%)
Feb 16, 2022
7.415
7.891
7.269
7.382
649,462
+0.15(+2.12%)
Feb 15, 2022
7.358
7.576
7.124
7.229
459,449
-0.50(-6.47%)
Feb 14, 2022
8.068
8.068
6.914
7.729
1,120,801
-0.23(-2.84%)
Feb 11, 2022
7.447
8.044
7.431
7.955
708,322
+0.56(+7.64%)
Feb 10, 2022
6.737
7.520
6.697
7.390
981,281
+0.50(+7.26%)
Feb 09, 2022
6.640
6.920
6.164
6.890
1,017,431
+0.15(+2.28%)
Feb 08, 2022
6.745
6.850
5.946
6.737
2,200,977
-0.08(-1.18%)
Feb 07, 2022
8.173
8.278
6.769
6.817
2,607,544
-1.67(-19.68%)
Feb 04, 2022
7.439
8.544
7.415
8.488
1,927,791
+1.32(+18.34%)
Feb 03, 2022
6.382
7.382
7.172
1,585,907
+0.69(+10.57%)
Feb 02, 2022
6.172
6.495
6.059
6.487
697,736
+0.39(+6.35%)
Feb 01, 2022
5.575
6.132
5.454
6.099
585,767
+0.46(+8.15%)
Jan 31, 2022
5.510
5.688
5.640
321,854
+0.12(+2.19%)
Jan 28, 2022
5.922
5.954
5.276
5.519
608,611
-0.19(-3.25%)
Jan 27, 2022
5.962
6.051
5.470
5.704
561,137
-0.10(-1.81%)
Jan 26, 2022
5.648
6.269
5.494
5.809
1,213,725
+0.28(+5.11%)
Jan 25, 2022
5.026
5.567
4.905
5.527
745,527
+0.52(+10.31%)
Jan 24, 2022
4.825
5.083
4.736
5.010
639,670
+0.06(+1.14%)
Jan 21, 2022
5.446
5.446
4.800
4.954
962,123
-0.56(-10.10%)
Jan 20, 2022
4.978
5.849
4.881
5.510
1,382,685
+0.54(+10.88%)
Jan 19, 2022
4.809
5.220
4.720
4.970
1,374,002
+0.31(+6.76%)
Jan 18, 2022
4.308
4.800
4.308
4.655
979,879
+0.41(+9.70%)
Jan 14, 2022
4.244
0
+0.08(+1.96%)
Jan 13, 2022
4.496
4.648
4.119
4.162
1,937,525
-0.30(-6.82%)
Jan 12, 2022
4.496
4.641
4.184
4.467
1,525,735
+0.03(+0.65%)
Jan 11, 2022
3.879
4.496
3.858
4.438
2,158,469
+0.65(+17.02%)
Jan 10, 2022
3.582
3.850
3.560
3.792
1,821,000
+0.33(+9.41%)
Jan 07, 2022
3.372
3.568
3.336
3.466
1,687,556
+0.25(+7.66%)
Jan 06, 2022
3.212
3.241
3.125
3.220
425,809
+0.07(+2.30%)
Jan 05, 2022
3.183
3.212
3.096
3.147
165,043
+0.01(+0.23%)
Jan 04, 2022
3.125
3.212
3.045
3.140
437,527
+0.01(+0.23%)
Jan 03, 2022
2.828
3.154
2.828
3.132
520,413
+0.28(+9.92%)
Dec 31, 2021
2.755
2.864
2.741
2.850
216,013
+0.10(+3.69%)
Dec 30, 2021
2.748
2.813
2.726
2.748
257,792
-0.05(-1.81%)
Dec 29, 2021
2.719
2.818
2.690
2.799
205,780
+0.04(+1.31%)
Dec 28, 2021
2.683
2.783
2.638
2.763
165,801
+0.07(+2.42%)
Dec 27, 2021
2.567
2.754
2.545
2.697
255,519
+0.09(+3.33%)
Dec 23, 2021
2.610
2.654
2.587
2.610
87,078
-0.03(-1.10%)
Dec 22, 2021
2.647
2.697
2.581
2.639
79,128
-0.04(-1.36%)
Dec 21, 2021
2.661
2.719
2.654
2.676
82,023
+0.04(+1.37%)
Dec 20, 2021
2.574
2.671
2.574
2.639
98,190
-0.02(-0.82%)
Dec 17, 2021
2.618
2.732
2.618
2.661
42,259
-0.03(-1.08%)
Dec 16, 2021
2.741
2.850
2.639
2.690
183,111
-0.05(-1.85%)
Dec 15, 2021
2.560
2.748
2.560
2.741
83,970
+0.18(+7.08%)
Dec 14, 2021
2.596
2.661
2.552
2.560
103,703
-0.11(-4.08%)
Dec 13, 2021
2.748
2.759
2.618
2.668
72,257
-0.12(-4.42%)
Dec 10, 2021
2.908
2.908
2.726
2.792
191,914
-0.09(-3.27%)
Dec 09, 2021
2.893
2.922
2.850
2.886
126,541
-0.01(-0.25%)
Dec 08, 2021
2.864
2.922
2.800
2.893
91,005
-0.01(-0.25%)
Dec 07, 2021
2.871
3.031
2.871
2.900
118,697
+0.09(+3.36%)
Dec 06, 2021
2.697
2.864
2.661
2.806
94,201
+0.15(+5.45%)
Dec 03, 2021
2.632
2.690
2.610
2.661
65,341
+0.05(+1.94%)
Dec 02, 2021
2.487
2.647
2.487
2.610
117,555
+0.12(+4.96%)
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
.