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
)
2.360
-0.090 (-3.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2017
9.778
10.05
9.686
9.892
654,003
+0.18(+1.89%)
Jun 29, 2017
9.617
9.823
9.571
9.709
315,772
+0.11(+1.19%)
Jun 28, 2017
9.503
9.671
9.480
9.594
182,144
+0.14(+1.45%)
Jun 27, 2017
9.549
9.663
9.440
9.457
317,071
-0.09(-0.96%)
Jun 26, 2017
9.457
9.640
9.394
9.549
369,252
+0.05(+0.48%)
Jun 23, 2017
9.274
9.526
9.182
9.503
255,527
+0.27(+2.98%)
Jun 22, 2017
9.091
9.260
9.068
9.228
191,990
+0.11(+1.26%)
Jun 21, 2017
9.297
9.464
9.114
9.114
281,195
-0.18(-1.97%)
Jun 20, 2017
9.320
9.571
8.976
9.297
452,671
-0.07(-0.73%)
Jun 19, 2017
9.526
9.549
9.342
9.365
201,687
-0.16(-1.68%)
Jun 16, 2017
9.388
9.526
9.228
9.526
158,977
+0.21(+2.21%)
Jun 15, 2017
9.411
9.503
9.136
9.320
394,686
-0.21(-2.16%)
Jun 14, 2017
9.549
9.617
9.297
9.526
259,196
-0.02(-0.24%)
Jun 13, 2017
9.480
9.657
9.480
9.549
279,160
+0.02(+0.24%)
Jun 12, 2017
9.571
9.686
9.457
9.526
287,894
-0.05(-0.48%)
Jun 09, 2017
9.434
9.823
9.411
9.571
400,940
+0.21(+2.20%)
Jun 08, 2017
9.430
9.526
9.205
9.365
264,718
-0.02(-0.24%)
Jun 07, 2017
9.617
9.732
9.182
9.388
476,747
-0.23(-2.38%)
Jun 06, 2017
9.503
9.663
9.297
9.617
354,371
+0.23(+2.44%)
Jun 05, 2017
9.205
9.571
9.068
9.388
588,876
-0.07(-0.73%)
Jun 02, 2017
9.686
9.686
9.329
9.457
471,742
-0.14(-1.43%)
Jun 01, 2017
9.411
9.663
9.297
9.594
491,759
+0.21(+2.20%)
May 31, 2017
9.320
9.434
9.228
9.388
274,795
+0.00(+0.00%)
May 30, 2017
9.342
9.617
9.205
9.388
594,383
+0.14(+1.49%)
May 26, 2017
9.136
9.319
9.136
9.251
267,391
+0.09(+1.00%)
May 25, 2017
9.411
9.571
9.068
9.159
533,847
-0.21(-2.20%)
May 24, 2017
9.457
9.695
9.342
9.365
430,731
+0.02(+0.25%)
May 23, 2017
9.228
9.571
9.228
9.342
380,467
+0.11(+1.24%)
May 22, 2017
9.114
9.283
9.068
9.228
397,818
+0.16(+1.77%)
May 19, 2017
8.999
9.228
8.978
9.068
259,796
+0.18(+2.06%)
May 18, 2017
8.930
9.228
8.816
8.885
463,233
-0.05(-0.51%)
May 17, 2017
9.114
9.159
8.930
8.930
294,107
-0.21(-2.26%)
May 16, 2017
9.159
9.274
9.091
9.136
246,123
-0.02(-0.25%)
May 15, 2017
9.388
9.549
9.136
9.159
559,941
+0.00(+0.00%)
May 12, 2017
8.793
9.159
8.793
9.159
437,465
+0.34(+3.90%)
May 11, 2017
8.793
9.022
8.656
8.816
391,859
+0.09(+1.05%)
May 10, 2017
8.747
9.091
8.701
8.724
590,533
+0.02(+0.26%)
May 09, 2017
8.862
8.901
8.678
8.701
248,892
-0.11(-1.30%)
May 08, 2017
8.793
9.091
8.793
8.816
577,056
+0.11(+1.32%)
May 05, 2017
8.564
8.907
8.564
8.701
369,232
+0.14(+1.60%)
May 04, 2017
8.633
8.747
8.495
8.564
385,144
-0.14(-1.58%)
May 03, 2017
8.678
8.907
8.610
8.701
351,207
+0.02(+0.26%)
May 02, 2017
8.930
9.020
8.610
8.678
455,536
-0.21(-2.32%)
May 01, 2017
9.068
9.114
8.816
8.885
360,140
-0.02(-0.26%)
Apr 28, 2017
9.159
9.182
8.885
8.907
481,228
-0.16(-1.77%)
Apr 27, 2017
9.091
9.205
8.930
9.068
290,054
-0.07(-0.75%)
Apr 26, 2017
9.068
9.228
8.816
9.136
605,383
+0.11(+1.27%)
Apr 25, 2017
9.136
9.136
8.839
9.022
347,076
-0.11(-1.25%)
Apr 24, 2017
8.976
9.260
8.907
9.136
522,858
+0.16(+1.79%)
Apr 21, 2017
8.793
9.068
8.701
8.976
625,865
+0.23(+2.62%)
Apr 20, 2017
8.930
9.045
8.724
8.747
629,824
-0.07(-0.78%)
Apr 19, 2017
9.114
9.182
8.724
8.816
394,184
-0.21(-2.28%)
Apr 18, 2017
8.976
9.354
8.884
9.022
459,752
-0.02(-0.25%)
Apr 17, 2017
8.839
9.732
8.839
9.045
984,958
+0.21(+2.33%)
Apr 13, 2017
8.953
9.114
8.804
8.839
617,166
-0.18(-2.03%)
Apr 12, 2017
9.755
10.01
8.839
9.022
1,096,102
-0.80(-8.16%)
Apr 11, 2017
10.35
10.54
9.744
9.823
1,440,828
-0.64(-6.13%)
Apr 10, 2017
10.71
10.77
10.31
10.47
2,531,906
+0.15(+1.48%)
Apr 07, 2017
10.09
10.60
9.919
10.31
1,778,901
+0.59(+6.07%)
Apr 06, 2017
9.504
9.897
9.438
9.722
694,654
+0.28(+3.01%)
Apr 05, 2017
9.395
9.744
9.312
9.438
778,869
+0.22(+2.37%)
Apr 04, 2017
9.111
9.264
8.884
9.220
654,696
+0.11(+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
.