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
)
2.450
+0.020 (+0.82%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2004
6.375
6.407
6.322
6.386
788,475
+0.01(+0.17%)
Mar 30, 2004
6.314
6.375
6.301
6.375
708,683
+0.06(+0.91%)
Mar 29, 2004
6.282
6.350
6.280
6.318
365,437
+0.04(+0.57%)
Mar 26, 2004
6.174
6.288
6.106
6.282
328,610
+0.11(+1.75%)
Mar 25, 2004
6.322
6.322
6.081
6.174
850,326
-0.12(-1.85%)
Mar 24, 2004
6.337
6.341
6.290
6.290
277,146
-0.03(-0.50%)
Mar 23, 2004
6.310
6.343
6.303
6.322
341,830
+0.01(+0.20%)
Mar 22, 2004
6.352
6.352
6.274
6.310
288,006
-0.04(-0.67%)
Mar 19, 2004
6.341
6.354
6.303
6.352
464,114
+0.04(+0.60%)
Mar 18, 2004
6.341
6.350
6.312
6.314
515,578
-0.02(-0.30%)
Mar 17, 2004
6.265
6.333
6.265
6.333
385,739
+0.11(+1.77%)
Mar 16, 2004
6.246
6.284
6.151
6.223
347,495
+0.00(+0.03%)
Mar 15, 2004
6.206
6.248
6.163
6.221
437,202
+0.06(+0.93%)
Mar 12, 2004
6.127
6.187
6.058
6.163
588,287
+0.04(+0.59%)
Mar 11, 2004
6.110
6.140
5.941
6.127
669,496
-0.06(-0.99%)
Mar 10, 2004
6.163
6.225
6.142
6.189
462,698
+0.02(+0.38%)
Mar 09, 2004
6.227
6.248
6.144
6.166
667,135
-0.07(-1.12%)
Mar 08, 2004
6.242
6.286
6.142
6.235
712,460
+0.05(+0.75%)
Mar 05, 2004
6.089
6.195
6.089
6.189
534,935
+0.10(+1.60%)
Mar 04, 2004
6.000
6.121
5.971
6.091
383,850
+0.09(+1.52%)
Mar 03, 2004
6.110
6.110
5.973
6.000
492,443
-0.10(-1.63%)
Mar 02, 2004
6.132
6.195
6.096
6.100
499,053
+0.00(+0.00%)
Mar 01, 2004
5.990
6.100
5.983
6.100
409,818
+0.11(+1.77%)
Feb 27, 2004
5.926
6.005
5.918
5.994
567,985
+0.09(+1.54%)
Feb 26, 2004
5.829
5.918
5.805
5.903
603,396
+0.13(+2.20%)
Feb 25, 2004
5.784
5.856
5.721
5.776
724,736
+0.04(+0.78%)
Feb 24, 2004
5.693
5.767
5.664
5.731
388,099
+0.06(+1.12%)
Feb 23, 2004
5.608
5.750
5.517
5.668
619,921
-0.03(-0.45%)
Feb 20, 2004
5.733
5.733
5.659
5.693
550,988
-0.02(-0.33%)
Feb 19, 2004
5.793
5.810
5.708
5.712
610,006
+0.00(+0.07%)
Feb 18, 2004
5.717
5.769
5.693
5.708
767,701
+0.01(+0.11%)
Feb 17, 2004
5.568
5.712
5.541
5.702
759,202
+0.19(+3.38%)
Feb 13, 2004
5.503
5.570
5.460
5.515
475,446
-0.02(-0.31%)
Feb 12, 2004
5.611
5.613
5.373
5.532
707,267
-0.07(-1.21%)
Feb 11, 2004
5.634
5.702
5.581
5.600
1,021,713
+0.06(+0.99%)
Feb 10, 2004
5.369
5.566
5.340
5.545
1,476,857
+0.25(+4.72%)
Feb 09, 2004
5.157
5.335
5.157
5.295
1,450,889
+0.23(+4.60%)
Feb 06, 2004
4.768
5.077
4.768
5.062
1,918,781
+0.16(+3.20%)
Feb 05, 2004
5.200
5.225
4.766
4.905
3,366,366
-0.32(-6.20%)
Feb 04, 2004
5.325
5.325
5.221
5.229
995,745
-0.12(-2.18%)
Feb 03, 2004
5.331
5.395
5.295
5.346
749,760
-0.01(-0.12%)
Feb 02, 2004
5.454
5.462
5.267
5.352
1,404,147
-0.10(-1.83%)
Jan 30, 2004
5.401
5.500
5.295
5.452
1,025,962
+0.01(+0.16%)
Jan 29, 2004
5.708
5.708
5.189
5.443
3,390,445
-0.32(-5.51%)
Jan 28, 2004
5.827
5.867
5.725
5.761
855,519
-0.17(-2.93%)
Jan 27, 2004
5.933
5.973
5.829
5.935
667,607
-0.03(-0.43%)
Jan 26, 2004
5.994
6.036
5.937
5.960
576,956
-0.10(-1.68%)
Jan 23, 2004
6.121
6.142
6.026
6.062
600,091
-0.02(-0.28%)
Jan 22, 2004
6.045
6.110
6.026
6.079
460,337
+0.09(+1.45%)
Jan 21, 2004
5.994
6.115
5.888
5.992
992,912
+0.14(+2.31%)
Jan 20, 2004
5.507
5.869
5.507
5.856
1,568,452
+0.21(+3.79%)
Jan 16, 2004
5.909
5.913
5.464
5.642
4,796,953
-0.36(-5.97%)
Jan 15, 2004
6.259
6.271
5.945
6.000
1,561,842
-0.23(-3.74%)
Jan 14, 2004
6.280
6.299
6.221
6.233
695,463
-0.07(-1.08%)
Jan 13, 2004
6.286
6.350
6.250
6.301
531,630
+0.02(+0.30%)
Jan 12, 2004
6.280
6.297
6.161
6.282
769,117
-0.04(-0.64%)
Jan 09, 2004
6.314
6.390
6.280
6.322
915,953
+0.01(+0.13%)
Jan 08, 2004
6.290
6.322
6.248
6.314
546,267
+0.05(+0.85%)
Jan 07, 2004
6.254
6.290
6.210
6.261
486,305
+0.03(+0.51%)
Jan 06, 2004
6.312
6.354
6.210
6.229
1,168,077
-0.06(-0.94%)
Jan 05, 2004
6.163
6.288
6.113
6.288
995,745
+0.22(+3.63%)
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
.