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
)
2.350
-0.020 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2004
7.646
7.837
7.635
7.769
510,384
+0.16(+2.06%)
Jul 29, 2004
7.625
7.629
7.561
7.612
622,754
-0.01(-0.17%)
Jul 28, 2004
7.551
7.720
7.530
7.625
778,088
+0.12(+1.55%)
Jul 27, 2004
7.388
7.525
7.388
7.508
243,152
+0.10(+1.29%)
Jul 26, 2004
7.474
7.527
7.388
7.413
330,970
-0.03(-0.43%)
Jul 23, 2004
7.519
7.580
7.413
7.445
475,918
-0.04(-0.59%)
Jul 22, 2004
7.498
7.534
7.343
7.489
549,100
-0.04(-0.56%)
Jul 21, 2004
7.604
7.623
7.532
7.532
511,328
+0.00(+0.00%)
Jul 20, 2004
7.551
7.606
7.517
7.532
709,155
+0.03(+0.45%)
Jul 19, 2004
7.455
7.519
7.360
7.498
798,390
+0.12(+1.58%)
Jul 16, 2004
7.239
7.413
7.214
7.381
436,730
+0.20(+2.80%)
Jul 15, 2004
7.146
7.252
7.123
7.180
540,129
+0.04(+0.59%)
Jul 14, 2004
6.894
7.178
6.862
7.138
581,677
+0.22(+3.22%)
Jul 13, 2004
6.996
7.028
6.867
6.915
1,003,299
-0.19(-2.62%)
Jul 12, 2004
7.148
7.189
6.926
7.102
1,503,769
-0.37(-4.93%)
Jul 09, 2004
7.455
7.513
7.445
7.470
663,830
+0.01(+0.20%)
Jul 08, 2004
7.464
7.525
7.328
7.455
1,051,458
+0.02(+0.23%)
Jul 07, 2004
7.464
7.510
7.377
7.438
650,138
+0.03(+0.37%)
Jul 06, 2004
7.328
7.413
7.303
7.411
1,333,798
+0.21(+2.88%)
Jul 02, 2004
7.053
7.244
7.051
7.203
553,821
+0.18(+2.59%)
Jul 01, 2004
6.939
7.172
6.805
7.021
595,842
+0.12(+1.78%)
Jun 30, 2004
6.653
6.903
6.619
6.898
514,161
+0.19(+2.87%)
Jun 29, 2004
6.809
6.809
6.623
6.706
561,847
-0.11(-1.65%)
Jun 28, 2004
6.926
6.936
6.799
6.818
557,598
-0.12(-1.77%)
Jun 25, 2004
6.936
6.962
6.905
6.941
300,753
+0.00(+0.06%)
Jun 24, 2004
6.884
6.947
6.884
6.936
385,739
+0.07(+1.02%)
Jun 23, 2004
6.831
6.873
6.814
6.867
315,390
+0.06(+0.81%)
Jun 22, 2004
6.822
6.822
6.672
6.812
455,616
-0.01(-0.19%)
Jun 21, 2004
6.905
6.968
6.799
6.824
500,469
-0.03(-0.43%)
Jun 18, 2004
6.744
6.877
6.710
6.854
473,085
+0.16(+2.41%)
Jun 17, 2004
6.672
6.767
6.631
6.693
393,293
+0.02(+0.35%)
Jun 16, 2004
6.498
6.672
6.498
6.670
447,117
+0.15(+2.24%)
Jun 15, 2004
6.458
6.545
6.428
6.523
331,443
+0.12(+1.85%)
Jun 14, 2004
6.481
6.511
6.401
6.405
223,794
-0.06(-0.85%)
Jun 10, 2004
6.352
6.460
6.352
6.460
294,616
+0.13(+2.07%)
Jun 09, 2004
6.339
6.339
6.248
6.329
319,167
-0.01(-0.13%)
Jun 08, 2004
6.418
6.460
6.335
6.337
291,783
-0.08(-1.25%)
Jun 07, 2004
6.271
6.443
6.252
6.418
351,745
+0.15(+2.33%)
Jun 04, 2004
6.348
6.365
6.216
6.271
632,669
-0.07(-1.17%)
Jun 03, 2004
6.504
6.543
6.318
6.346
421,622
-0.12(-1.80%)
Jun 02, 2004
6.566
6.566
6.375
6.462
460,337
-0.10(-1.45%)
Jun 01, 2004
6.365
6.566
6.365
6.557
523,604
+0.27(+4.35%)
May 28, 2004
6.271
6.343
6.197
6.284
412,651
-0.01(-0.13%)
May 27, 2004
6.492
6.492
6.288
6.293
537,768
-0.17(-2.59%)
May 26, 2004
6.458
6.511
6.409
6.460
358,355
+0.01(+0.16%)
May 25, 2004
6.396
6.460
6.390
6.449
428,704
+0.06(+0.96%)
May 24, 2004
6.269
6.407
6.259
6.388
491,498
+0.12(+1.86%)
May 21, 2004
6.310
6.333
6.269
6.271
417,372
-0.06(-0.94%)
May 20, 2004
6.333
6.365
6.312
6.331
493,859
+0.01(+0.23%)
May 19, 2004
6.214
6.352
6.187
6.316
363,076
+0.08(+1.22%)
May 18, 2004
6.174
6.257
6.155
6.240
370,630
+0.07(+1.20%)
May 17, 2004
6.278
6.333
6.166
6.166
347,495
-0.11(-1.79%)
May 14, 2004
6.163
6.301
6.161
6.278
310,196
+0.12(+2.03%)
May 13, 2004
6.174
6.229
6.123
6.153
364,492
+0.01(+0.14%)
May 12, 2004
6.140
6.189
6.017
6.144
410,762
+0.06(+0.90%)
May 11, 2004
5.846
6.089
5.837
6.089
774,783
+0.29(+5.04%)
May 10, 2004
6.250
6.252
5.572
5.797
1,903,200
-0.47(-7.56%)
May 07, 2004
6.269
6.365
6.269
6.271
599,619
+0.00(+0.03%)
May 06, 2004
6.322
6.354
6.269
6.269
252,123
-0.05(-0.84%)
May 05, 2004
6.324
6.354
6.248
6.322
401,792
+0.04(+0.71%)
May 04, 2004
6.180
6.316
6.174
6.278
420,205
+0.14(+2.24%)
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
.