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 (%)
Nov 30, 2004
10.57
10.70
10.51
10.53
755,897
-0.06(-0.60%)
Nov 29, 2004
10.59
10.59
10.48
10.59
762,507
+0.00(+0.00%)
Nov 26, 2004
10.48
10.59
10.48
10.59
527,381
+0.15(+1.42%)
Nov 24, 2004
10.38
10.44
10.26
10.44
711,044
+0.11(+1.11%)
Nov 23, 2004
10.23
10.48
10.15
10.33
1,400,842
+0.15(+1.46%)
Nov 22, 2004
10.18
10.37
10.13
10.18
1,392,816
+0.06(+0.54%)
Nov 19, 2004
9.743
10.17
9.732
10.12
1,455,138
+0.43(+4.39%)
Nov 18, 2004
9.584
9.743
9.584
9.698
920,675
+0.12(+1.26%)
Nov 17, 2004
9.319
9.584
9.302
9.578
1,061,845
+0.30(+3.19%)
Nov 16, 2004
9.224
9.351
9.224
9.281
585,454
+0.07(+0.71%)
Nov 15, 2004
9.412
9.415
9.127
9.215
1,220,484
-0.21(-2.20%)
Nov 12, 2004
9.319
9.425
9.298
9.423
802,639
+0.12(+1.34%)
Nov 11, 2004
9.205
9.319
9.116
9.298
810,666
+0.06(+0.60%)
Nov 10, 2004
9.002
9.319
8.959
9.243
1,301,220
+0.24(+2.68%)
Nov 09, 2004
9.247
9.249
8.917
9.002
1,558,065
-0.25(-2.66%)
Nov 08, 2004
9.349
9.404
9.213
9.247
825,302
-0.10(-1.06%)
Nov 05, 2004
9.245
9.370
9.245
9.347
560,903
+0.11(+1.24%)
Nov 04, 2004
9.393
9.429
9.220
9.232
988,191
-0.13(-1.38%)
Nov 03, 2004
9.124
9.383
9.124
9.362
1,001,883
+0.29(+3.20%)
Nov 02, 2004
9.169
9.213
8.959
9.071
1,704,901
-0.26(-2.77%)
Nov 01, 2004
9.535
9.626
9.241
9.330
1,261,088
-0.15(-1.61%)
Oct 29, 2004
9.266
9.489
9.266
9.482
1,059,956
+0.17(+1.87%)
Oct 28, 2004
9.340
9.563
9.171
9.309
1,469,303
-0.18(-1.90%)
Oct 27, 2004
9.751
9.821
9.366
9.489
1,647,300
-0.28(-2.90%)
Oct 26, 2004
9.785
9.796
9.690
9.773
811,138
+0.02(+0.22%)
Oct 25, 2004
9.859
9.976
9.739
9.751
1,059,484
-0.07(-0.67%)
Oct 22, 2004
9.734
9.847
9.722
9.817
1,055,707
+0.11(+1.18%)
Oct 21, 2004
9.741
9.785
9.637
9.703
1,094,895
+0.01(+0.11%)
Oct 20, 2004
9.298
9.692
9.294
9.692
1,194,517
+0.42(+4.47%)
Oct 19, 2004
9.118
9.319
9.023
9.277
1,655,798
+0.02(+0.23%)
Oct 18, 2004
9.662
9.669
9.201
9.256
1,756,837
-0.31(-3.25%)
Oct 15, 2004
9.828
9.878
9.489
9.567
1,251,646
-0.09(-0.94%)
Oct 14, 2004
9.451
9.690
9.451
9.658
1,617,555
+0.25(+2.68%)
Oct 13, 2004
9.254
9.425
8.684
9.406
3,906,023
-0.06(-0.67%)
Oct 12, 2004
10.33
10.36
9.423
9.470
4,759,654
-1.03(-9.82%)
Oct 11, 2004
10.27
10.50
10.17
10.50
2,301,215
+0.51(+5.09%)
Oct 08, 2004
9.870
10.09
9.703
9.993
1,696,875
+0.25(+2.57%)
Oct 07, 2004
9.722
9.889
9.535
9.743
2,454,661
+0.23(+2.45%)
Oct 06, 2004
9.362
9.709
9.302
9.510
2,608,107
+0.37(+4.06%)
Oct 05, 2004
8.885
9.287
8.885
9.139
2,096,778
+0.39(+4.40%)
Oct 04, 2004
8.470
8.817
8.445
8.754
1,093,478
+0.32(+3.74%)
Oct 01, 2004
8.398
8.472
8.334
8.438
447,117
+0.07(+0.86%)
Sep 30, 2004
8.262
8.451
8.260
8.366
765,812
+0.07(+0.82%)
Sep 29, 2004
8.470
8.470
8.156
8.298
1,166,660
-0.15(-1.83%)
Sep 28, 2004
8.387
8.472
8.387
8.453
901,317
+0.12(+1.42%)
Sep 27, 2004
8.260
8.343
8.260
8.334
711,988
+0.13(+1.55%)
Sep 24, 2004
8.082
8.218
8.070
8.207
499,053
+0.10(+1.28%)
Sep 23, 2004
8.154
8.178
7.949
8.104
1,031,156
-0.03(-0.34%)
Sep 22, 2004
8.152
8.180
8.048
8.131
502,830
+0.00(+0.00%)
Sep 21, 2004
8.048
8.144
8.017
8.131
452,311
+0.11(+1.35%)
Sep 20, 2004
7.995
8.048
7.964
8.023
495,276
+0.08(+1.01%)
Sep 17, 2004
7.691
7.966
7.646
7.943
854,103
+0.25(+3.31%)
Sep 16, 2004
7.693
7.790
7.625
7.688
486,777
-0.00(-0.03%)
Sep 15, 2004
7.731
7.835
7.638
7.691
887,625
+0.01(+0.17%)
Sep 14, 2004
7.678
7.788
7.625
7.678
569,874
+0.06(+0.78%)
Sep 13, 2004
7.625
7.726
7.563
7.618
728,985
+0.18(+2.48%)
Sep 10, 2004
7.610
7.640
7.415
7.434
1,066,094
-0.12(-1.63%)
Sep 09, 2004
7.396
7.612
7.381
7.557
678,938
+0.15(+2.06%)
Sep 08, 2004
7.464
7.466
7.369
7.405
531,158
-0.05(-0.63%)
Sep 07, 2004
7.434
7.479
7.263
7.451
679,883
-0.02(-0.28%)
Sep 03, 2004
7.498
7.517
7.449
7.472
555,710
+0.00(+0.06%)
Sep 02, 2004
7.508
7.561
7.464
7.468
575,067
+0.07(+0.89%)
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
.