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
)
2.200
-0.050 (-2.22%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
Oct 31, 2003
4.365
4.405
4.338
4.405
347,967
+0.09(+2.16%)
Oct 30, 2003
4.314
4.331
4.310
4.312
256,844
+0.00(+0.05%)
Oct 29, 2003
4.319
4.374
4.300
4.310
515,105
+0.01(+0.15%)
Oct 28, 2003
4.280
4.289
4.280
4.304
382,906
+0.03(+0.69%)
Oct 27, 2003
4.266
4.287
4.247
4.274
405,569
+0.02(+0.55%)
Oct 24, 2003
4.272
4.285
4.232
4.251
374,880
+0.01(+0.35%)
Oct 23, 2003
4.247
4.247
4.215
4.236
230,404
+0.00(+0.10%)
Oct 22, 2003
4.225
4.242
4.215
4.232
317,750
+0.01(+0.15%)
Oct 21, 2003
4.213
4.230
4.194
4.225
695,935
+0.07(+1.58%)
Oct 20, 2003
4.219
4.219
4.130
4.160
779,977
-0.01(-0.20%)
Oct 17, 2003
4.206
4.206
4.149
4.168
508,023
-0.04(-0.86%)
Oct 16, 2003
4.215
4.217
4.183
4.204
303,586
+0.02(+0.51%)
Oct 15, 2003
4.179
4.202
4.172
4.183
348,912
-0.01(-0.15%)
Oct 14, 2003
4.192
4.200
4.164
4.189
624,642
+0.01(+0.30%)
Oct 13, 2003
4.211
4.211
4.122
4.177
601,507
-0.01(-0.20%)
Oct 10, 2003
4.230
4.230
4.117
4.185
1,139,276
-0.14(-3.14%)
Oct 09, 2003
4.329
4.363
4.268
4.321
1,119,918
+0.02(+0.49%)
Oct 08, 2003
4.272
4.340
4.259
4.300
970,249
+0.05(+1.10%)
Oct 07, 2003
4.253
4.257
4.242
4.253
966,944
+0.02(+0.40%)
Oct 06, 2003
4.236
4.244
4.232
4.236
441,451
+0.00(+0.00%)
Oct 03, 2003
4.236
4.236
4.228
4.236
381,017
+0.00(+0.05%)
Oct 02, 2003
4.236
4.236
4.219
4.234
807,833
-0.00(-0.05%)
Oct 01, 2003
4.202
4.236
4.183
4.236
387,155
+0.05(+1.27%)
Sep 30, 2003
4.156
4.196
4.067
4.183
478,278
+0.06(+1.44%)
Sep 29, 2003
4.153
4.232
4.120
4.124
652,026
-0.03(-0.71%)
Sep 26, 2003
4.192
4.192
4.139
4.153
197,354
-0.03(-0.81%)
Sep 25, 2003
4.221
4.228
4.187
4.187
483,944
-0.03(-0.70%)
Sep 24, 2003
4.151
4.225
4.151
4.217
592,537
+0.08(+2.00%)
Sep 23, 2003
4.109
4.139
4.100
4.134
577,428
+0.05(+1.14%)
Sep 22, 2003
4.058
4.058
4.035
4.088
420,205
+0.03(+0.63%)
Sep 19, 2003
4.077
4.086
4.048
4.062
387,627
+0.01(+0.16%)
Sep 18, 2003
4.020
4.067
4.020
4.056
345,135
+0.00(+0.05%)
Sep 17, 2003
4.079
4.105
4.016
4.054
808,305
-0.00(-0.10%)
Sep 16, 2003
4.151
4.109
4.041
4.058
722,848
-0.09(-2.24%)
Sep 15, 2003
4.170
4.183
4.134
4.151
293,671
-0.01(-0.25%)
Sep 12, 2003
4.194
4.194
4.145
4.162
313,029
-0.03(-0.76%)
Sep 11, 2003
4.151
4.198
4.134
4.194
365,909
+0.04(+1.02%)
Sep 10, 2003
4.181
4.181
4.130
4.151
516,994
-0.03(-0.61%)
Sep 09, 2003
4.187
4.187
4.117
4.177
470,252
-0.00(-0.05%)
Sep 08, 2003
4.130
4.189
4.111
4.179
543,434
+0.05(+1.18%)
Sep 05, 2003
4.151
4.187
4.111
4.130
493,859
-0.04(-0.91%)
Sep 04, 2003
4.192
4.204
4.153
4.168
344,663
-0.01(-0.35%)
Sep 03, 2003
4.151
4.183
4.132
4.183
527,853
+0.02(+0.51%)
Sep 02, 2003
4.225
4.228
4.134
4.162
530,214
-0.07(-1.60%)
Aug 29, 2003
4.215
4.230
4.172
4.230
508,495
-0.01(-0.15%)
Aug 28, 2003
4.230
4.236
4.208
4.236
348,912
+0.01(+0.15%)
Aug 27, 2003
4.234
4.242
4.196
4.230
348,912
+0.00(+0.00%)
Aug 26, 2003
4.223
4.236
4.189
4.230
443,340
+0.01(+0.30%)
Aug 25, 2003
4.221
4.223
4.151
4.217
420,677
+0.03(+0.66%)
Aug 22, 2003
4.202
4.204
4.175
4.189
216,240
+0.00(+0.05%)
Aug 21, 2003
4.183
4.194
4.139
4.187
314,445
+0.03(+0.66%)
Aug 20, 2003
4.156
4.202
4.120
4.160
410,290
-0.02(-0.51%)
Aug 19, 2003
4.208
4.217
4.179
4.181
377,240
-0.02(-0.55%)
Aug 18, 2003
4.194
4.211
4.162
4.204
604,340
+0.05(+1.28%)
Aug 15, 2003
4.060
4.177
4.060
4.151
316,806
+0.06(+1.50%)
Aug 14, 2003
4.115
4.130
4.033
4.090
398,487
+0.00(+0.00%)
Aug 13, 2003
4.035
4.147
4.028
4.090
593,009
+0.06(+1.42%)
Aug 12, 2003
4.012
4.045
3.984
4.033
550,044
+0.05(+1.17%)
Aug 11, 2003
3.939
3.999
3.939
3.986
740,317
+0.08(+2.01%)
Aug 08, 2003
3.918
3.971
3.908
3.908
598,202
+0.01(+0.27%)
Aug 07, 2003
3.844
3.918
3.834
3.897
408,402
+0.05(+1.38%)
Aug 06, 2003
3.876
3.914
3.825
3.844
618,032
-0.01(-0.27%)
Aug 05, 2003
3.935
3.971
3.827
3.855
385,739
-0.08(-1.99%)
Aug 04, 2003
3.889
3.961
3.865
3.933
297,448
+0.05(+1.20%)
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
.