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
)
2.260
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 2, 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 (%)
May 31, 2016
5.521
5.659
5.435
5.486
480,479
-0.04(-0.64%)
May 27, 2016
5.447
5.521
5.521
5.521
556,887
+0.05(+0.93%)
May 26, 2016
5.592
5.624
5.449
5.470
323,515
-0.06(-1.14%)
May 25, 2016
5.309
5.584
5.309
5.533
599,190
+0.26(+4.84%)
May 24, 2016
5.380
5.517
5.266
5.278
547,638
-0.15(-2.75%)
May 23, 2016
5.576
5.608
5.427
5.427
519,082
-0.23(-4.10%)
May 20, 2016
5.321
5.742
5.270
5.659
778,924
+0.36(+6.75%)
May 19, 2016
5.242
5.376
5.170
5.301
427,381
+0.00(+0.00%)
May 18, 2016
5.226
5.399
5.160
5.301
704,719
+0.03(+0.60%)
May 17, 2016
5.380
5.525
5.219
5.270
557,667
-0.04(-0.67%)
May 16, 2016
5.419
5.560
5.274
5.305
929,363
-0.00(-0.07%)
May 13, 2016
5.148
5.337
5.140
5.309
665,579
+0.13(+2.51%)
May 12, 2016
5.604
5.671
5.136
5.179
828,701
-0.38(-6.79%)
May 11, 2016
5.179
5.557
4.987
5.557
870,745
+0.27(+5.06%)
May 10, 2016
5.089
5.325
5.026
5.289
574,638
+0.22(+4.34%)
May 09, 2016
5.541
5.683
5.038
5.069
964,274
-0.52(-9.29%)
May 06, 2016
5.702
5.993
5.570
5.588
618,665
-0.20(-3.53%)
May 05, 2016
5.887
6.017
5.565
5.793
568,210
+0.07(+1.31%)
May 04, 2016
5.899
5.899
5.547
5.718
467,879
+0.00(+0.00%)
May 03, 2016
5.974
6.013
5.702
5.718
825,672
-0.30(-4.97%)
May 02, 2016
6.489
6.489
5.903
6.017
912,895
-0.48(-7.33%)
Apr 29, 2016
6.115
6.556
6.107
6.493
797,968
+0.38(+6.17%)
Apr 28, 2016
6.292
6.501
6.115
6.115
490,625
-0.26(-4.01%)
Apr 27, 2016
6.453
6.587
6.029
6.371
887,235
+0.01(+0.12%)
Apr 26, 2016
6.143
6.485
6.115
6.363
487,143
+0.28(+4.59%)
Apr 25, 2016
6.552
6.587
6.005
6.084
1,156,039
-0.50(-7.64%)
Apr 22, 2016
6.233
6.587
6.233
6.587
966,140
+0.35(+5.61%)
Apr 21, 2016
6.552
6.567
6.210
6.237
921,678
-0.27(-4.17%)
Apr 20, 2016
6.328
6.668
6.294
6.508
487,187
+0.09(+1.47%)
Apr 19, 2016
5.911
6.508
5.879
6.414
836,083
+0.45(+7.51%)
Apr 18, 2016
5.978
6.229
5.792
5.966
1,115,226
-0.27(-4.35%)
Apr 15, 2016
6.312
6.445
6.123
6.237
632,728
-0.25(-3.82%)
Apr 14, 2016
6.371
6.646
6.206
6.485
929,233
+0.14(+2.17%)
Apr 13, 2016
5.824
6.685
5.812
6.347
1,869,365
+0.57(+9.81%)
Apr 12, 2016
5.412
6.019
5.404
5.780
1,453,268
+0.43(+7.97%)
Apr 11, 2016
4.833
5.393
4.755
5.354
1,223,749
+0.42(+8.57%)
Apr 08, 2016
4.810
5.080
4.524
4.931
1,319,681
+0.13(+2.69%)
Apr 07, 2016
5.005
5.322
4.418
4.802
3,514,074
-0.52(-9.85%)
Apr 06, 2016
5.256
5.467
5.185
5.326
1,301,965
+0.12(+2.25%)
Apr 05, 2016
5.185
5.252
5.087
5.209
837,508
+0.02(+0.30%)
Apr 04, 2016
5.389
5.455
5.185
5.193
757,192
-0.20(-3.63%)
Apr 01, 2016
5.475
5.518
5.338
5.389
711,692
-0.13(-2.34%)
Mar 31, 2016
5.596
5.811
5.518
5.518
776,763
-0.14(-2.42%)
Mar 30, 2016
5.577
6.007
5.569
5.655
860,895
+0.13(+2.41%)
Mar 29, 2016
5.600
5.671
5.400
5.522
1,311,496
-0.22(-3.82%)
Mar 28, 2016
6.340
6.340
5.690
5.741
1,903,821
-0.64(-10.00%)
Mar 24, 2016
6.254
6.379
6.379
6.379
1,116,678
+0.03(+0.43%)
Mar 23, 2016
5.228
6.359
5.228
6.351
2,453,076
+1.01(+18.81%)
Mar 22, 2016
5.909
6.140
5.334
5.346
2,708,279
-0.74(-12.10%)
Mar 21, 2016
6.774
6.805
5.897
6.081
2,474,865
-0.77(-11.25%)
Mar 18, 2016
7.095
7.240
6.704
6.852
1,238,695
-0.18(-2.51%)
Mar 17, 2016
6.860
7.169
6.813
7.028
852,357
+0.24(+3.52%)
Mar 16, 2016
6.723
6.927
6.656
6.790
1,090,958
+0.08(+1.23%)
Mar 15, 2016
7.146
7.146
6.531
6.708
1,867,701
-0.57(-7.85%)
Mar 14, 2016
7.377
7.709
6.794
7.279
3,240,817
-0.22(-2.97%)
Mar 11, 2016
7.040
7.905
6.974
7.502
2,967,165
+0.55(+7.88%)
Mar 10, 2016
8.844
8.844
6.848
6.954
14,787,621
-2.03(-22.60%)
Mar 09, 2016
10.96
11.33
8.609
8.985
4,836,045
-2.66(-22.85%)
Mar 08, 2016
12.52
12.62
11.59
11.65
720,060
-1.13(-8.88%)
Mar 07, 2016
11.94
13.04
11.89
12.78
1,041,802
+1.21(+10.41%)
Mar 04, 2016
11.27
11.50
10.97
11.58
668,670
+0.50(+4.56%)
Mar 03, 2016
10.92
11.14
10.47
11.07
598,554
+0.10(+0.89%)
Mar 02, 2016
9.701
11.03
9.693
10.97
735,663
+1.24(+12.75%)
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
.