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
)
2.220
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 (%)
Sep 30, 2002
3.039
3.069
3.008
3.069
270,064
+0.04(+1.33%)
Sep 27, 2002
3.018
3.065
2.946
3.029
477,334
+0.01(+0.35%)
Sep 26, 2002
3.016
3.067
2.993
3.018
269,120
+0.01(+0.35%)
Sep 25, 2002
3.031
3.063
2.986
3.008
442,396
-0.06(-1.93%)
Sep 24, 2002
3.027
3.067
3.022
3.067
326,249
+0.02(+0.63%)
Sep 23, 2002
2.982
3.050
2.982
3.048
613,311
+0.07(+2.20%)
Sep 20, 2002
2.997
3.003
2.955
2.982
230,876
+0.00(+0.00%)
Sep 19, 2002
2.933
2.986
2.923
2.982
417,372
+0.00(+0.07%)
Sep 18, 2002
2.948
2.997
2.948
2.980
237,486
+0.03(+1.08%)
Sep 17, 2002
2.982
2.986
2.936
2.948
413,123
-0.06(-1.83%)
Sep 16, 2002
3.003
3.018
2.976
3.003
197,827
+0.04(+1.29%)
Sep 13, 2002
2.980
3.016
2.965
2.965
429,648
-0.04(-1.20%)
Sep 12, 2002
2.969
3.018
2.969
3.001
417,372
+0.01(+0.35%)
Sep 11, 2002
2.989
3.003
2.944
2.991
240,791
+0.01(+0.28%)
Sep 10, 2002
2.961
3.005
2.942
2.982
627,947
+0.04(+1.37%)
Sep 09, 2002
2.902
2.957
2.870
2.942
180,830
+0.06(+2.13%)
Sep 06, 2002
2.912
2.961
2.864
2.881
283,284
+0.00(+0.00%)
Sep 05, 2002
2.838
2.908
2.838
2.881
280,451
+0.04(+1.27%)
Sep 04, 2002
2.847
2.866
2.753
2.844
356,466
-0.00(-0.07%)
Sep 03, 2002
2.923
2.925
2.825
2.847
410,290
-0.06(-1.90%)
Aug 30, 2002
2.870
2.914
2.870
2.902
176,108
+0.03(+0.96%)
Aug 29, 2002
2.897
2.902
2.857
2.874
1,841,350
-0.00(-0.07%)
Aug 28, 2002
2.931
2.961
2.859
2.876
2,974,488
-0.03(-1.16%)
Aug 27, 2002
2.912
2.933
2.891
2.910
355,522
+0.02(+0.66%)
Aug 26, 2002
2.828
2.906
2.825
2.891
409,346
+0.07(+2.55%)
Aug 23, 2002
2.889
2.895
2.785
2.819
290,366
-0.05(-1.70%)
Aug 22, 2002
2.950
2.984
2.874
2.868
658,164
-0.06(-2.17%)
Aug 21, 2002
2.881
2.984
2.870
2.931
499,053
+0.04(+1.32%)
Aug 20, 2002
2.859
2.917
2.838
2.893
5,571,265
+0.11(+4.12%)
Aug 16, 2002
2.764
2.785
2.753
2.779
167,137
+0.01(+0.31%)
Aug 15, 2002
2.756
2.770
2.741
2.770
296,976
+0.01(+0.38%)
Aug 14, 2002
2.745
2.760
2.734
2.760
351,745
+0.01(+0.31%)
Aug 13, 2002
2.741
2.751
2.700
2.751
174,220
+0.01(+0.46%)
Aug 12, 2002
2.648
2.739
2.648
2.739
254,956
+0.05(+1.81%)
Aug 07, 2002
2.705
2.707
2.648
2.690
235,598
-0.01(-0.55%)
Aug 06, 2002
2.709
2.730
2.654
2.705
202,548
+0.01(+0.39%)
Aug 05, 2002
2.688
2.707
2.648
2.694
213,407
+0.03(+0.95%)
Aug 02, 2002
2.669
2.690
2.605
2.669
142,586
+0.00(+0.00%)
Aug 01, 2002
2.732
2.732
2.605
2.669
147,308
-0.06(-2.25%)
Jul 31, 2002
2.648
2.732
2.578
2.730
359,299
+0.10(+3.70%)
Jul 30, 2002
2.571
2.641
2.544
2.633
276,202
+0.07(+2.64%)
Jul 29, 2002
2.552
2.609
2.535
2.565
274,313
+0.04(+1.68%)
Jul 26, 2002
2.539
2.584
2.480
2.523
387,627
+0.06(+2.32%)
Jul 25, 2002
2.351
2.582
2.351
2.465
617,088
+0.11(+4.86%)
Jul 24, 2002
2.436
2.436
2.266
2.351
919,730
-0.03(-1.16%)
Jul 23, 2002
2.520
2.542
2.334
2.379
682,716
-0.13(-5.23%)
Jul 22, 2002
2.512
2.584
2.510
2.510
451,839
-0.02(-0.75%)
Jul 19, 2002
2.696
2.696
2.499
2.529
503,774
-0.22(-8.08%)
Jul 17, 2002
2.756
2.764
2.732
2.751
362,604
-0.04(-1.52%)
Jul 12, 2002
2.753
2.796
2.749
2.794
394,237
+0.05(+1.85%)
Jul 11, 2002
2.743
2.764
2.730
2.743
552,405
+0.00(+0.08%)
Jul 10, 2002
2.673
2.753
2.648
2.741
650,138
+0.09(+3.35%)
Jul 09, 2002
2.722
2.722
2.616
2.652
243,152
-0.06(-2.26%)
Jul 08, 2002
2.643
2.662
2.713
2.713
258,733
+0.09(+3.47%)
Jul 05, 2002
2.595
2.648
2.595
2.622
47,686
+0.03(+1.31%)
Jul 04, 2002
2.624
2.637
2.584
2.588
137,865
+0.00(+0.00%)
Jul 03, 2002
2.624
2.637
2.584
2.588
137,865
-0.01(-0.33%)
Jul 02, 2002
2.552
2.664
2.552
2.597
413,123
+0.04(+1.74%)
Jul 01, 2002
2.436
2.573
2.436
2.552
466,003
+0.14(+5.70%)
Jun 28, 2002
2.531
2.563
2.372
2.415
387,627
-0.14(-5.63%)
Jun 27, 2002
2.531
2.578
2.523
2.559
197,827
-0.00(-0.08%)
Jun 26, 2002
2.584
2.584
2.520
2.561
314,445
-0.02(-0.90%)
Jun 25, 2002
2.628
2.637
2.575
2.584
214,824
-0.00(-0.16%)
Jun 21, 2002
2.616
2.633
2.569
2.588
164,305
-0.03(-1.13%)
Jun 20, 2002
2.618
2.635
2.605
2.618
134,560
-0.01(-0.32%)
Jun 19, 2002
2.631
2.637
2.584
2.626
247,401
-0.01(-0.56%)
Jun 18, 2002
2.669
2.700
2.607
2.641
201,132
-0.04(-1.42%)
Jun 17, 2002
2.605
2.711
2.605
2.679
135,976
+0.06(+2.43%)
Jun 14, 2002
2.605
2.616
2.563
2.616
223,322
+0.02(+0.82%)
Jun 12, 2002
2.597
2.603
2.567
2.595
233,709
-0.00(-0.08%)
Jun 11, 2002
2.648
2.658
2.590
2.597
216,240
-0.05(-1.92%)
Jun 10, 2002
2.669
2.675
2.622
2.648
153,445
-0.04(-1.57%)
Jun 07, 2002
2.628
2.696
2.626
2.690
148,724
+0.05(+1.84%)
Jun 06, 2002
2.637
2.677
2.628
2.641
126,061
+0.01(+0.32%)
Jun 05, 2002
2.698
2.700
2.626
2.633
268,648
-0.14(-4.90%)
May 31, 2002
2.753
2.772
2.753
2.768
187,440
+0.01(+0.31%)
May 28, 2002
2.775
2.802
2.758
2.760
79,791
-0.00(-0.15%)
May 27, 2002
2.772
2.775
2.764
2.764
171,387
+0.00(+0.00%)
May 24, 2002
2.772
2.775
2.764
2.764
171,387
-0.03(-1.06%)
May 23, 2002
2.766
2.832
2.766
2.794
144,003
+0.02(+0.69%)
May 22, 2002
2.768
2.796
2.766
2.775
208,686
-0.00(-0.08%)
May 21, 2002
2.851
2.851
2.764
2.777
347,967
-0.05(-1.87%)
May 20, 2002
2.775
2.870
2.775
2.830
405,097
+0.04(+1.60%)
May 17, 2002
2.785
2.796
2.775
2.785
191,217
-0.01(-0.23%)
May 16, 2002
2.783
2.796
2.775
2.792
145,419
+0.01(+0.30%)
May 15, 2002
2.796
2.802
2.700
2.783
313,973
-0.03(-0.98%)
May 14, 2002
2.779
2.847
2.758
2.811
322,000
+0.02(+0.84%)
May 13, 2002
2.785
2.806
2.766
2.787
308,780
-0.00(-0.08%)
May 10, 2002
2.722
2.789
2.722
2.789
235,598
+0.06(+2.33%)
May 09, 2002
2.736
2.743
2.690
2.726
120,868
+0.00(+0.00%)
May 08, 2002
2.648
2.741
2.633
2.726
297,448
+0.09(+3.29%)
May 07, 2002
2.607
2.645
2.554
2.639
286,117
+0.03(+1.22%)
May 06, 2002
2.669
2.688
2.599
2.607
362,132
-0.08(-3.07%)
May 03, 2002
2.671
2.720
2.658
2.690
159,583
+0.03(+1.03%)
May 02, 2002
2.711
2.730
2.628
2.662
376,768
-0.06(-2.18%)
May 01, 2002
2.732
2.743
2.711
2.722
252,595
-0.00(-0.16%)
Apr 30, 2002
2.787
2.787
2.722
2.726
330,026
-0.06(-2.13%)
Apr 29, 2002
2.813
2.813
2.777
2.785
245,041
-0.01(-0.23%)
Apr 26, 2002
2.813
2.813
2.777
2.792
272,425
+0.00(+0.00%)
Apr 25, 2002
2.817
2.817
2.768
2.792
249,762
+0.02(+0.76%)
Apr 24, 2002
2.777
2.808
2.766
2.770
273,369
-0.01(-0.53%)
Apr 23, 2002
2.785
2.815
2.753
2.785
220,962
+0.01(+0.23%)
Apr 22, 2002
2.753
2.789
2.743
2.779
310,196
-0.01(-0.46%)
Apr 19, 2002
2.796
2.798
2.756
2.792
196,410
-0.07(-2.37%)
Apr 18, 2002
2.840
2.878
2.838
2.859
336,164
+0.02(+0.75%)
Apr 17, 2002
2.878
2.878
2.838
2.838
220,017
-0.02(-0.67%)
Apr 16, 2002
2.881
2.900
2.823
2.857
256,372
-0.00(-0.07%)
Apr 15, 2002
2.817
2.895
2.808
2.859
329,082
+0.06(+2.27%)
Apr 12, 2002
2.859
2.859
2.796
2.796
416,428
-0.07(-2.29%)
Apr 11, 2002
2.853
2.870
2.806
2.861
296,504
+0.01(+0.30%)
Apr 10, 2002
2.881
2.881
2.796
2.853
386,211
-0.03(-0.96%)
Apr 09, 2002
2.927
2.927
2.804
2.881
384,795
-0.03(-1.09%)
Apr 08, 2002
2.857
2.944
2.857
2.912
353,161
+0.08(+2.69%)
Apr 05, 2002
2.859
2.868
2.753
2.836
408,402
-0.04(-1.54%)
Apr 04, 2002
2.976
3.020
2.861
2.881
442,396
-0.11(-3.82%)
Apr 03, 2002
3.018
3.044
2.967
2.995
435,786
-0.02(-0.77%)
Apr 02, 2002
2.965
3.018
2.965
3.018
592,537
+0.06(+1.86%)
Apr 01, 2002
2.859
2.965
2.849
2.963
578,372
+0.10(+3.32%)
Mar 29, 2002
2.859
2.881
2.849
2.868
365,437
+0.00(+0.00%)
Mar 28, 2002
2.859
2.881
2.849
2.868
365,437
+0.01(+0.30%)
Mar 27, 2002
2.779
2.885
2.779
2.859
348,912
+0.08(+2.90%)
Mar 26, 2002
2.779
2.796
2.745
2.779
259,677
+0.02(+0.77%)
Mar 25, 2002
2.857
2.857
2.753
2.758
420,677
-0.09(-3.13%)
Mar 22, 2002
2.889
2.889
2.842
2.847
265,343
-0.03(-1.18%)
Mar 21, 2002
2.849
2.891
2.838
2.881
4,296,484
+0.01(+0.37%)
Mar 20, 2002
2.864
2.902
2.864
2.870
241,736
+0.00(+0.00%)
Mar 19, 2002
2.876
2.902
2.838
2.870
5,099,123
+0.00(+0.15%)
Mar 18, 2002
2.849
2.897
2.838
2.866
279,979
+0.02(+0.60%)
Mar 15, 2002
2.859
2.885
2.838
2.849
364,020
-0.01(-0.37%)
Mar 14, 2002
2.870
2.902
2.859
2.859
214,352
-0.02(-0.74%)
Mar 13, 2002
2.897
2.908
2.861
2.881
407,457
+0.04(+1.42%)
Mar 12, 2002
2.912
2.912
2.785
2.840
457,976
-0.01(-0.52%)
Mar 11, 2002
2.794
2.891
2.794
2.855
9,442,822
+0.08(+2.98%)
Mar 08, 2002
2.734
2.806
2.732
2.772
416,428
+0.06(+2.19%)
Mar 07, 2002
2.722
2.753
2.711
2.713
449,478
+0.04(+1.51%)
Mar 06, 2002
2.658
2.690
2.628
2.673
271,008
+0.04(+1.37%)
Mar 05, 2002
2.573
2.679
2.573
2.637
399,903
+0.04(+1.72%)
Mar 04, 2002
2.567
2.595
2.499
2.592
442,868
+0.03(+1.24%)
Mar 01, 2002
2.512
2.595
2.512
2.561
377,712
+0.03(+1.09%)
Feb 28, 2002
2.520
2.542
2.510
2.533
2,124,635
+0.03(+1.10%)
Feb 27, 2002
2.529
2.537
2.482
2.506
203,020
-0.02(-0.92%)
Feb 26, 2002
2.539
2.539
2.478
2.529
213,407
+0.00(+0.17%)
Feb 25, 2002
2.493
2.525
2.478
2.525
1,510,851
+0.05(+2.14%)
Feb 22, 2002
2.436
2.499
2.425
2.472
20,490,924
+0.09(+3.64%)
Feb 21, 2002
2.364
2.434
2.334
2.385
329,554
+0.03(+1.35%)
Feb 20, 2002
2.393
2.425
2.326
2.353
389,044
-0.03(-1.24%)
Feb 19, 2002
2.446
2.457
2.362
2.383
314,445
-0.05(-2.09%)
Feb 18, 2002
2.489
2.489
2.412
2.434
384,795
+0.00(+0.00%)
Feb 15, 2002
2.489
2.489
2.412
2.434
384,795
+0.03(+1.14%)
Feb 14, 2002
2.446
2.478
2.387
2.406
462,698
-0.05(-2.07%)
Feb 13, 2002
2.516
2.516
2.436
2.457
282,340
-0.08(-3.17%)
Feb 12, 2002
2.476
2.537
2.467
2.537
249,762
+0.07(+2.83%)
Feb 11, 2002
2.389
2.474
2.328
2.467
801,695
+0.06(+2.46%)
Feb 08, 2002
2.436
2.436
2.340
2.408
731,818
-0.04(-1.64%)
Feb 07, 2002
2.584
2.584
2.448
2.448
3,068,917
-0.15(-5.63%)
Feb 06, 2002
2.542
2.595
2.520
2.595
369,214
+0.06(+2.42%)
Feb 05, 2002
2.548
2.552
2.501
2.533
330,026
-0.03(-1.16%)
Feb 04, 2002
2.612
2.612
2.546
2.563
120,395
-0.05(-1.95%)
Feb 01, 2002
2.601
2.637
2.595
2.614
190,745
+0.03(+1.31%)
Jan 31, 2002
2.573
2.605
2.544
2.580
269,120
-0.01(-0.49%)
Jan 30, 2002
2.616
2.635
2.573
2.592
245,985
+0.01(+0.33%)
Jan 29, 2002
2.580
2.605
2.563
2.584
190,745
-0.02(-0.65%)
Jan 28, 2002
2.669
2.684
2.546
2.601
403,208
-0.08(-2.92%)
Jan 25, 2002
2.648
2.686
2.616
2.679
439,563
+0.05(+1.85%)
Jan 24, 2002
2.624
2.631
2.584
2.631
319,167
+0.01(+0.24%)
Jan 23, 2002
2.571
2.624
2.565
2.624
326,721
+0.05(+2.06%)
Jan 22, 2002
2.595
2.616
2.537
2.571
326,721
+0.03(+1.17%)
Jan 21, 2002
2.550
2.552
2.501
2.542
343,246
+0.00(+0.00%)
Jan 18, 2002
2.550
2.552
2.501
2.542
343,246
-0.01(-0.33%)
Jan 17, 2002
2.537
2.571
2.489
2.550
671,856
-0.01(-0.50%)
Jan 16, 2002
2.658
2.658
2.552
2.563
808,777
-0.13(-4.72%)
Jan 15, 2002
2.711
2.711
2.648
2.690
415,484
-0.04(-1.55%)
Jan 14, 2002
2.764
2.764
2.648
2.732
684,132
-0.02(-0.77%)
Jan 11, 2002
2.656
2.785
2.652
2.753
1,154,857
+0.09(+3.50%)
Jan 10, 2002
2.965
2.997
2.542
2.660
2,971,656
-0.49(-15.42%)
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
.