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
)
2.450
+0.020 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004
5.401
5.500
5.295
5.452
1,025,962
+0.01(+0.16%)
Jan 29, 2004
5.708
5.708
5.189
5.443
3,390,445
-0.32(-5.51%)
Jan 28, 2004
5.827
5.867
5.725
5.761
855,519
-0.17(-2.93%)
Jan 27, 2004
5.933
5.973
5.829
5.935
667,607
-0.03(-0.43%)
Jan 26, 2004
5.994
6.036
5.937
5.960
576,956
-0.10(-1.68%)
Jan 23, 2004
6.121
6.142
6.026
6.062
600,091
-0.02(-0.28%)
Jan 22, 2004
6.045
6.110
6.026
6.079
460,337
+0.09(+1.45%)
Jan 21, 2004
5.994
6.115
5.888
5.992
992,912
+0.14(+2.31%)
Jan 20, 2004
5.507
5.869
5.507
5.856
1,568,452
+0.21(+3.79%)
Jan 16, 2004
5.909
5.913
5.464
5.642
4,796,953
-0.36(-5.97%)
Jan 15, 2004
6.259
6.271
5.945
6.000
1,561,842
-0.23(-3.74%)
Jan 14, 2004
6.280
6.299
6.221
6.233
695,463
-0.07(-1.08%)
Jan 13, 2004
6.286
6.350
6.250
6.301
531,630
+0.02(+0.30%)
Jan 12, 2004
6.280
6.297
6.161
6.282
769,117
-0.04(-0.64%)
Jan 09, 2004
6.314
6.390
6.280
6.322
915,953
+0.01(+0.13%)
Jan 08, 2004
6.290
6.322
6.248
6.314
546,267
+0.05(+0.85%)
Jan 07, 2004
6.254
6.290
6.210
6.261
486,305
+0.03(+0.51%)
Jan 06, 2004
6.312
6.354
6.210
6.229
1,168,077
-0.06(-0.94%)
Jan 05, 2004
6.163
6.288
6.113
6.288
995,745
+0.22(+3.63%)
Jan 02, 2004
6.015
6.100
5.943
6.068
647,305
+0.03(+0.56%)
Dec 31, 2003
5.952
6.121
5.933
6.034
701,601
+0.08(+1.39%)
Dec 30, 2003
5.846
5.973
5.846
5.952
597,730
+0.17(+2.93%)
Dec 29, 2003
5.697
5.928
5.712
5.782
602,924
+0.08(+1.49%)
Dec 26, 2003
5.714
5.714
5.691
5.697
262,982
+0.00(+0.04%)
Dec 24, 2003
5.666
5.721
5.661
5.695
268,176
+0.03(+0.52%)
Dec 23, 2003
5.642
5.666
5.617
5.666
292,727
+0.01(+0.19%)
Dec 22, 2003
5.687
5.733
5.617
5.655
567,513
-0.03(-0.52%)
Dec 19, 2003
5.697
5.740
5.653
5.685
755,425
+0.03(+0.52%)
Dec 18, 2003
5.596
5.678
5.587
5.655
1,048,625
+0.11(+2.03%)
Dec 17, 2003
5.520
5.560
5.492
5.543
759,202
+0.06(+1.04%)
Dec 16, 2003
5.354
5.505
5.354
5.486
505,190
+0.14(+2.61%)
Dec 15, 2003
5.528
5.560
5.306
5.346
978,748
-0.18(-3.30%)
Dec 12, 2003
5.380
5.547
5.380
5.528
640,223
+0.16(+3.00%)
Dec 11, 2003
5.104
5.382
5.104
5.367
1,076,481
+0.16(+3.13%)
Dec 10, 2003
5.390
5.390
5.003
5.204
2,311,130
-0.23(-4.21%)
Dec 09, 2003
5.570
5.570
5.424
5.433
1,093,478
-0.11(-1.99%)
Dec 08, 2003
5.615
5.634
5.511
5.543
990,079
-0.07(-1.17%)
Dec 05, 2003
5.507
5.589
5.431
5.608
539,657
+0.12(+2.12%)
Dec 04, 2003
5.454
5.541
5.433
5.492
553,821
+0.08(+1.53%)
Dec 03, 2003
5.369
5.570
5.340
5.409
777,144
+0.08(+1.55%)
Dec 02, 2003
5.231
5.327
5.193
5.327
905,566
+0.15(+2.82%)
Dec 01, 2003
5.096
5.344
5.096
5.181
1,029,267
+0.08(+1.49%)
Nov 28, 2003
5.066
5.136
5.051
5.104
314,918
+0.08(+1.69%)
Nov 26, 2003
4.960
5.020
4.929
5.020
350,800
+0.08(+1.72%)
Nov 25, 2003
4.901
4.935
4.878
4.935
434,369
+0.05(+1.00%)
Nov 24, 2003
4.922
4.935
4.829
4.886
821,053
-0.04(-0.82%)
Nov 21, 2003
4.910
4.973
4.918
4.926
342,774
+0.02(+0.35%)
Nov 20, 2003
4.890
4.973
4.888
4.910
458,449
+0.04(+0.91%)
Nov 19, 2003
4.742
4.865
4.734
4.865
371,575
+0.10(+2.13%)
Nov 18, 2003
4.649
4.763
4.649
4.763
416,900
+0.14(+2.93%)
Nov 17, 2003
4.607
4.638
4.564
4.628
669,496
-0.08(-1.67%)
Nov 14, 2003
4.564
4.755
4.564
4.706
652,499
+0.18(+3.88%)
Nov 13, 2003
4.554
4.605
4.469
4.530
1,309,719
-0.13(-2.77%)
Nov 12, 2003
4.967
4.967
4.359
4.660
3,193,090
-0.30(-6.02%)
Nov 11, 2003
4.924
4.994
4.924
4.958
577,428
+0.04(+0.82%)
Nov 10, 2003
4.895
4.977
4.886
4.918
708,211
+0.09(+1.80%)
Nov 07, 2003
4.787
4.869
4.746
4.831
858,352
+0.07(+1.42%)
Nov 06, 2003
4.647
4.772
4.628
4.763
772,894
+0.14(+3.02%)
Nov 05, 2003
4.543
4.632
4.522
4.624
585,927
+0.09(+2.01%)
Nov 04, 2003
4.533
4.552
4.499
4.533
439,893
+0.03(+0.71%)
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
.