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
)
2.210
+0.010 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2017
13.98
14.07
13.66
13.81
324,683
-0.24(-1.71%)
Jan 30, 2017
14.35
14.40
13.68
14.05
518,060
-0.28(-1.98%)
Jan 27, 2017
14.14
14.40
13.79
14.33
582,977
+0.35(+2.50%)
Jan 26, 2017
13.68
14.00
13.68
13.98
413,423
+0.44(+3.23%)
Jan 25, 2017
13.39
13.81
13.38
13.55
586,135
+0.20(+1.47%)
Jan 24, 2017
13.07
13.46
13.04
13.35
443,258
+0.42(+3.21%)
Jan 23, 2017
13.11
13.17
12.80
12.93
452,668
-0.04(-0.34%)
Jan 20, 2017
13.09
13.33
12.91
12.98
611,805
+0.31(+2.41%)
Jan 19, 2017
12.58
13.09
12.54
12.67
520,695
+0.17(+1.40%)
Jan 18, 2017
12.80
12.86
12.23
12.50
544,918
-0.39(-3.05%)
Jan 17, 2017
12.85
13.09
12.85
12.89
427,957
+0.07(+0.51%)
Jan 13, 2017
12.82
12.82
12.82
0
-0.24(-1.84%)
Jan 12, 2017
13.41
13.46
12.72
13.07
465,859
-0.15(-1.16%)
Jan 11, 2017
12.74
13.39
12.61
13.22
820,168
+0.70(+5.56%)
Jan 10, 2017
12.65
13.20
12.44
12.52
1,316,268
+0.02(+0.17%)
Jan 09, 2017
12.01
12.56
11.85
12.50
1,349,315
+0.97(+8.42%)
Jan 06, 2017
11.23
11.63
11.19
11.53
888,643
+0.40(+3.61%)
Jan 05, 2017
10.87
11.23
10.84
11.13
622,959
+0.34(+3.13%)
Jan 04, 2017
10.73
10.87
10.62
10.79
557,098
+0.27(+2.61%)
Jan 03, 2017
10.24
10.83
10.15
10.52
521,215
+0.49(+4.84%)
Dec 30, 2016
10.03
10.03
10.03
0
-0.34(-3.26%)
Dec 29, 2016
10.54
10.56
10.24
10.37
467,666
-0.11(-1.01%)
Dec 28, 2016
10.62
10.74
10.41
10.47
418,859
-0.21(-1.98%)
Dec 27, 2016
10.66
10.78
10.58
10.68
368,687
+0.00(+0.00%)
Dec 23, 2016
10.68
10.68
10.68
0
-0.08(-0.78%)
Dec 22, 2016
10.56
10.85
10.56
10.77
426,533
+0.13(+1.19%)
Dec 21, 2016
10.77
10.87
10.30
10.64
532,595
-0.06(-0.59%)
Dec 20, 2016
10.56
10.87
10.54
10.71
329,995
+0.13(+1.20%)
Dec 19, 2016
10.39
10.65
10.39
10.58
254,819
+0.19(+1.83%)
Dec 16, 2016
10.30
10.49
10.22
10.39
334,097
+0.15(+1.44%)
Dec 15, 2016
10.05
10.66
10.03
10.24
469,835
+0.00(+0.00%)
Dec 14, 2016
10.68
10.72
10.14
10.24
738,533
-0.57(-5.27%)
Dec 13, 2016
10.81
10.91
10.68
10.81
371,143
+0.06(+0.59%)
Dec 12, 2016
10.81
11.07
10.58
10.75
678,099
+0.46(+4.52%)
Dec 09, 2016
10.18
10.65
10.14
10.28
821,135
+0.23(+2.31%)
Dec 08, 2016
9.840
10.16
9.837
10.05
358,621
+0.23(+2.37%)
Dec 07, 2016
9.882
9.903
9.692
9.819
392,303
-0.11(-1.06%)
Dec 06, 2016
9.967
10.13
9.692
9.924
393,640
-0.23(-2.29%)
Dec 05, 2016
9.629
10.16
9.586
10.16
680,784
+0.65(+6.89%)
Dec 02, 2016
9.565
9.692
9.396
9.502
394,166
+0.00(+0.00%)
Dec 01, 2016
9.544
9.903
9.396
9.502
682,418
+0.17(+1.81%)
Nov 30, 2016
9.227
9.502
9.037
9.333
795,467
+0.44(+4.99%)
Nov 29, 2016
8.869
9.080
8.446
8.890
550,091
-0.04(-0.47%)
Nov 28, 2016
9.101
9.101
8.890
8.932
202,800
-0.08(-0.94%)
Nov 25, 2016
9.037
9.059
8.894
9.016
96,926
-0.04(-0.47%)
Nov 23, 2016
9.059
9.059
9.059
0
-0.15(-1.61%)
Nov 22, 2016
9.396
9.441
9.185
9.206
238,525
-0.11(-1.13%)
Nov 21, 2016
9.206
9.481
9.042
9.312
503,197
+0.23(+2.56%)
Nov 18, 2016
8.953
9.143
8.881
9.080
274,207
+0.13(+1.42%)
Nov 17, 2016
8.974
9.143
8.869
8.953
344,956
+0.04(+0.47%)
Nov 16, 2016
8.869
9.049
8.756
8.911
347,752
+0.11(+1.20%)
Nov 15, 2016
8.172
8.845
8.172
8.805
346,000
+0.74(+9.16%)
Nov 14, 2016
8.172
8.298
8.024
8.066
235,077
-0.17(-2.05%)
Nov 11, 2016
8.320
8.341
8.069
8.235
294,451
-0.13(-1.52%)
Nov 10, 2016
8.488
8.653
8.305
8.362
199,459
-0.15(-1.74%)
Nov 09, 2016
8.108
8.547
8.087
8.510
279,007
+0.21(+2.54%)
Nov 08, 2016
8.425
8.721
8.214
8.298
391,642
-0.13(-1.50%)
Nov 07, 2016
8.425
8.692
8.172
8.425
789,879
+0.13(+1.53%)
Nov 04, 2016
8.362
8.518
8.193
8.298
245,451
-0.15(-1.75%)
Nov 03, 2016
8.362
8.636
8.235
8.446
364,067
-0.04(-0.50%)
Nov 02, 2016
8.657
8.657
8.256
8.488
428,039
-0.30(-3.37%)
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
.