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 (%)
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%)
Apr 03, 2017
8.914
9.176
8.661
9.111
568,696
+0.33(+3.73%)
Mar 31, 2017
8.674
8.827
8.433
8.783
505,833
+0.17(+2.03%)
Mar 30, 2017
8.805
8.991
8.608
8.608
620,005
-0.07(-0.76%)
Mar 29, 2017
8.521
9.023
8.452
8.674
537,831
+0.28(+3.39%)
Mar 28, 2017
8.128
8.543
8.128
8.390
455,701
+0.26(+3.23%)
Mar 27, 2017
8.040
8.171
7.996
8.128
245,589
-0.02(-0.27%)
Mar 24, 2017
8.412
8.412
8.018
8.149
402,934
-0.22(-2.61%)
Mar 23, 2017
7.996
8.390
7.909
8.368
496,590
+0.44(+5.51%)
Mar 22, 2017
7.822
7.996
7.669
7.931
317,948
+0.11(+1.40%)
Mar 21, 2017
7.887
7.919
7.625
7.822
412,963
+0.00(+0.00%)
Mar 20, 2017
7.734
7.909
7.603
7.822
400,806
+0.13(+1.70%)
Mar 17, 2017
7.581
7.756
7.494
7.691
731,156
+0.20(+2.62%)
Mar 16, 2017
7.865
8.193
7.472
7.494
894,874
-0.31(-3.92%)
Mar 15, 2017
7.188
7.822
7.123
7.800
765,088
+0.70(+9.85%)
Mar 14, 2017
7.079
7.144
6.838
7.101
676,078
-0.13(-1.81%)
Mar 13, 2017
7.494
7.944
7.122
7.232
848,126
-0.28(-3.78%)
Mar 10, 2017
6.926
7.756
6.926
7.516
1,160,539
+0.66(+9.55%)
Mar 09, 2017
7.035
7.210
6.554
6.860
1,466,154
-0.37(-5.14%)
Mar 08, 2017
7.538
7.734
7.035
7.232
1,438,571
-0.52(-6.76%)
Mar 07, 2017
8.149
8.149
7.647
7.756
1,114,933
-0.42(-5.08%)
Mar 06, 2017
8.149
8.390
7.996
8.171
542,895
+0.00(+0.00%)
Mar 03, 2017
7.778
8.259
7.615
8.171
998,368
+0.17(+2.19%)
Mar 02, 2017
8.259
8.543
7.756
7.996
2,278,665
-0.81(-9.18%)
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
.