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
)
2.300
+0.050 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020
4.604
4.718
4.448
4.505
497,071
-0.23(-4.79%)
Feb 27, 2020
4.675
4.845
4.569
4.732
351,055
-0.06(-1.33%)
Feb 26, 2020
4.817
4.845
4.668
4.796
358,865
+0.13(+2.73%)
Feb 25, 2020
4.994
5.065
4.647
4.668
439,037
-0.33(-6.66%)
Feb 24, 2020
5.114
5.136
4.994
5.001
362,297
-0.21(-4.08%)
Feb 21, 2020
5.213
5.256
5.150
5.213
102,350
-0.03(-0.54%)
Feb 20, 2020
5.235
5.277
5.171
5.242
149,023
+0.01(+0.14%)
Feb 19, 2020
5.277
5.306
5.216
5.235
120,538
-0.04(-0.81%)
Feb 18, 2020
5.199
5.306
5.199
5.277
186,259
+0.08(+1.50%)
Feb 14, 2020
5.199
5.277
5.143
5.199
133,691
+0.03(+0.55%)
Feb 13, 2020
5.128
5.206
5.128
5.171
104,896
+0.05(+0.97%)
Feb 12, 2020
5.171
5.199
5.121
5.121
137,978
-0.02(-0.41%)
Feb 11, 2020
5.242
5.256
5.114
5.143
262,575
-0.04(-0.82%)
Feb 10, 2020
5.171
5.270
5.164
5.185
144,215
+0.01(+0.27%)
Feb 07, 2020
5.100
5.235
5.100
5.171
166,019
+0.07(+1.39%)
Feb 06, 2020
5.171
5.171
5.093
5.100
204,030
-0.04(-0.83%)
Feb 05, 2020
5.072
5.192
5.065
5.143
280,949
+0.08(+1.54%)
Feb 04, 2020
5.185
5.191
5.051
5.065
304,277
-0.04(-0.69%)
Feb 03, 2020
5.242
5.298
5.079
5.100
282,133
-0.17(-3.23%)
Jan 31, 2020
5.376
5.405
5.185
5.270
266,252
-0.09(-1.72%)
Jan 30, 2020
5.157
5.419
5.157
5.362
361,310
+0.18(+3.42%)
Jan 29, 2020
5.100
5.213
5.072
5.185
215,882
+0.15(+2.95%)
Jan 28, 2020
4.958
5.143
4.930
5.036
298,900
+0.11(+2.16%)
Jan 27, 2020
4.958
5.100
4.909
4.930
435,547
-0.17(-3.33%)
Jan 24, 2020
5.136
5.136
4.952
5.100
308,604
-0.01(-0.28%)
Jan 23, 2020
5.433
5.447
4.909
5.114
887,501
-0.30(-5.62%)
Jan 22, 2020
5.454
5.638
5.320
5.419
583,257
-0.04(-0.65%)
Jan 21, 2020
5.816
5.837
5.391
5.454
1,150,019
-0.36(-6.21%)
Jan 17, 2020
5.830
5.943
5.808
5.816
476,177
-0.08(-1.44%)
Jan 16, 2020
6.127
6.226
5.667
5.901
1,186,883
-0.40(-6.36%)
Jan 15, 2020
6.301
6.409
6.234
6.301
1,299,295
+0.08(+1.30%)
Jan 14, 2020
6.240
6.335
6.159
6.220
1,227,907
+0.09(+1.55%)
Jan 13, 2020
5.977
6.220
5.882
6.126
1,402,767
+0.31(+5.35%)
Jan 10, 2020
5.659
5.895
5.659
5.815
519,593
+0.16(+2.75%)
Jan 09, 2020
5.747
5.754
5.578
5.659
525,743
-0.09(-1.53%)
Jan 08, 2020
6.038
6.038
5.544
5.747
1,071,434
-0.06(-1.05%)
Jan 07, 2020
5.652
5.896
5.591
5.808
1,407,017
+0.22(+4.00%)
Jan 06, 2020
5.274
5.632
5.152
5.585
2,016,103
+0.57(+11.32%)
Jan 03, 2020
4.895
5.071
4.746
5.017
746,481
+0.20(+4.07%)
Jan 02, 2020
4.672
4.854
4.570
4.821
428,495
+0.17(+3.63%)
Dec 31, 2019
4.469
4.658
4.307
4.652
545,772
+0.18(+4.08%)
Dec 30, 2019
4.435
4.564
4.428
4.469
390,681
-0.02(-0.45%)
Dec 27, 2019
4.564
4.591
4.401
4.489
487,202
-0.09(-2.07%)
Dec 26, 2019
4.564
4.672
4.550
4.584
269,286
+0.02(+0.44%)
Dec 24, 2019
4.543
4.731
4.542
4.564
171,275
-0.03(-0.59%)
Dec 23, 2019
4.570
4.726
4.530
4.591
386,174
+0.03(+0.74%)
Dec 20, 2019
4.611
4.760
4.557
4.557
356,601
-0.11(-2.32%)
Dec 19, 2019
4.638
4.881
4.638
4.665
445,881
-0.02(-0.43%)
Dec 18, 2019
4.442
4.699
4.442
4.685
343,663
+0.11(+2.36%)
Dec 17, 2019
4.327
4.631
4.300
4.577
392,789
+0.26(+5.95%)
Dec 16, 2019
4.408
4.476
4.280
4.320
438,177
-0.11(-2.59%)
Dec 13, 2019
4.611
4.611
4.395
4.435
319,476
-0.13(-2.81%)
Dec 12, 2019
4.489
4.631
4.489
4.564
166,545
+0.05(+1.20%)
Dec 11, 2019
4.631
4.652
4.483
4.510
186,167
-0.14(-3.05%)
Dec 10, 2019
4.665
4.767
4.604
4.652
217,293
-0.03(-0.58%)
Dec 09, 2019
4.598
4.685
4.435
4.679
190,343
+0.05(+1.17%)
Dec 06, 2019
4.300
4.631
4.300
4.625
285,014
+0.30(+6.87%)
Dec 05, 2019
4.280
4.381
4.280
4.327
192,067
+0.03(+0.63%)
Dec 04, 2019
4.138
4.361
4.138
4.300
165,784
+0.16(+3.92%)
Dec 03, 2019
4.151
4.287
4.101
4.138
169,266
-0.13(-3.01%)
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
.