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 29, 2019
4.185
4.287
4.131
4.287
104,717
+0.07(+1.60%)
Nov 27, 2019
4.097
4.246
4.090
4.219
153,082
+0.09(+2.13%)
Nov 26, 2019
4.259
4.293
4.124
4.131
220,017
-0.13(-3.02%)
Nov 25, 2019
4.057
4.259
4.057
4.259
302,278
+0.18(+4.30%)
Nov 22, 2019
4.050
4.138
3.935
4.084
366,215
+0.17(+4.32%)
Nov 21, 2019
4.185
4.226
3.786
3.915
797,576
-0.32(-7.51%)
Nov 20, 2019
4.341
4.422
4.124
4.232
494,564
-0.18(-4.13%)
Nov 19, 2019
4.422
4.564
4.354
4.415
264,226
-0.03(-0.61%)
Nov 18, 2019
4.827
4.841
4.395
4.442
676,685
-0.43(-8.88%)
Nov 15, 2019
4.821
4.915
4.800
4.875
182,220
+0.05(+0.98%)
Nov 14, 2019
4.942
4.990
4.773
4.827
441,392
-0.18(-3.51%)
Nov 13, 2019
5.003
5.098
4.895
5.003
223,148
-0.01(-0.27%)
Nov 12, 2019
5.179
5.179
4.976
5.017
227,023
-0.12(-2.37%)
Nov 11, 2019
5.017
5.172
5.017
5.138
162,712
+0.10(+2.01%)
Nov 08, 2019
5.145
5.171
4.956
5.037
538,377
-0.17(-3.25%)
Nov 07, 2019
5.355
5.402
5.084
5.206
495,400
-0.12(-2.28%)
Nov 06, 2019
5.395
5.443
5.274
5.328
340,087
-0.08(-1.50%)
Nov 05, 2019
5.497
5.537
5.348
5.409
281,908
-0.08(-1.48%)
Nov 04, 2019
5.321
5.598
5.321
5.490
389,779
+0.21(+3.97%)
Nov 01, 2019
5.314
5.389
5.247
5.280
203,074
+0.02(+0.39%)
Oct 31, 2019
5.409
5.443
5.206
5.260
338,868
-0.17(-3.11%)
Oct 30, 2019
5.558
5.558
5.382
5.429
320,534
-0.09(-1.71%)
Oct 29, 2019
5.544
5.591
5.438
5.524
241,549
+0.01(+0.25%)
Oct 28, 2019
5.449
5.652
5.449
5.510
331,504
+0.03(+0.62%)
Oct 25, 2019
5.531
5.544
5.409
5.476
428,483
-0.05(-0.98%)
Oct 24, 2019
5.794
5.801
5.517
5.531
278,909
-0.24(-4.10%)
Oct 23, 2019
5.612
5.808
5.544
5.767
342,825
+0.09(+1.55%)
Oct 22, 2019
5.625
5.808
5.510
5.679
396,151
+0.13(+2.31%)
Oct 21, 2019
5.490
5.645
5.463
5.551
390,277
+0.06(+1.11%)
Oct 18, 2019
5.869
5.869
5.443
5.490
473,150
-0.31(-5.36%)
Oct 17, 2019
5.740
5.916
5.443
5.801
588,634
-0.04(-0.75%)
Oct 16, 2019
5.832
5.988
5.793
5.845
862,397
-0.01(-0.22%)
Oct 15, 2019
5.858
5.936
5.832
5.858
643,470
+0.03(+0.45%)
Oct 14, 2019
5.773
5.852
5.617
5.832
430,410
+0.12(+2.17%)
Oct 11, 2019
5.695
5.786
5.428
5.708
443,541
+0.12(+2.21%)
Oct 10, 2019
5.305
5.663
5.272
5.585
462,603
+0.29(+5.54%)
Oct 09, 2019
5.292
5.342
5.175
5.292
245,467
+0.07(+1.25%)
Oct 08, 2019
5.266
5.376
5.087
5.227
442,722
-0.04(-0.74%)
Oct 07, 2019
5.747
5.776
5.207
5.266
1,010,225
-0.48(-8.38%)
Oct 04, 2019
5.871
5.923
5.708
5.747
224,766
-0.10(-1.67%)
Oct 03, 2019
5.858
6.021
5.734
5.845
356,936
+0.00(+0.00%)
Oct 02, 2019
5.793
6.021
5.793
5.845
266,489
+0.01(+0.22%)
Oct 01, 2019
6.008
6.105
5.760
5.832
321,788
-0.15(-2.50%)
Sep 30, 2019
6.014
6.037
5.858
5.982
250,864
+0.09(+1.55%)
Sep 27, 2019
5.949
6.063
5.767
5.891
206,484
-0.08(-1.31%)
Sep 26, 2019
6.008
6.034
5.715
5.969
216,327
-0.06(-0.97%)
Sep 25, 2019
5.578
6.040
5.565
6.027
217,475
+0.45(+8.05%)
Sep 24, 2019
5.943
5.943
5.344
5.578
418,185
-0.36(-6.13%)
Sep 23, 2019
5.695
5.988
5.676
5.943
354,269
+0.16(+2.82%)
Sep 20, 2019
6.047
6.170
5.777
5.780
357,967
-0.27(-4.41%)
Sep 19, 2019
6.333
6.418
6.034
6.047
509,214
-0.29(-4.52%)
Sep 18, 2019
6.288
6.476
6.118
6.333
292,626
-0.05(-0.82%)
Sep 17, 2019
6.600
6.698
6.314
6.385
523,389
-0.39(-5.76%)
Sep 16, 2019
6.509
6.997
6.476
6.776
1,192,962
+0.71(+11.70%)
Sep 13, 2019
5.982
6.086
5.799
6.066
276,541
+0.13(+2.19%)
Sep 12, 2019
5.793
5.956
5.695
5.936
196,981
+0.08(+1.45%)
Sep 11, 2019
6.060
6.099
5.695
5.852
606,274
-0.16(-2.60%)
Sep 10, 2019
6.105
6.229
5.767
6.008
661,427
+0.03(+0.54%)
Sep 09, 2019
5.728
6.249
5.721
5.975
666,268
+0.26(+4.56%)
Sep 06, 2019
5.572
5.760
5.500
5.715
347,827
+0.12(+2.21%)
Sep 05, 2019
5.435
5.699
5.403
5.591
352,651
+0.23(+4.37%)
Sep 04, 2019
5.533
5.650
5.337
5.357
213,050
-0.10(-1.91%)
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
.