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 (%)
Aug 31, 2004
7.095
7.201
7.025
7.174
986,774
+0.04(+0.56%)
Aug 30, 2004
7.328
7.381
7.051
7.133
1,142,581
-0.17(-2.38%)
Aug 27, 2004
7.225
7.318
7.184
7.307
996,217
+0.15(+2.07%)
Aug 26, 2004
7.244
7.244
6.839
7.159
2,953,242
-0.09(-1.23%)
Aug 25, 2004
7.536
7.561
7.142
7.248
2,341,819
-0.31(-4.15%)
Aug 24, 2004
7.737
7.737
7.466
7.561
1,511,795
-0.25(-3.15%)
Aug 23, 2004
7.936
8.027
7.735
7.807
794,613
-0.17(-2.07%)
Aug 20, 2004
8.044
8.186
7.926
7.972
845,604
-0.03(-0.42%)
Aug 19, 2004
7.943
8.017
7.902
8.006
473,557
+0.10(+1.31%)
Aug 18, 2004
7.837
7.940
7.815
7.902
574,123
+0.12(+1.58%)
Aug 17, 2004
7.858
7.860
7.678
7.779
957,974
-0.15(-1.95%)
Aug 16, 2004
8.048
8.144
7.910
7.934
673,273
-0.10(-1.27%)
Aug 13, 2004
7.995
8.048
7.968
8.036
468,836
+0.09(+1.17%)
Aug 12, 2004
7.841
7.970
7.839
7.943
625,114
+0.15(+1.93%)
Aug 11, 2004
7.921
7.921
7.652
7.792
1,197,349
-0.22(-2.75%)
Aug 10, 2004
8.091
8.165
7.985
8.012
798,862
+0.05(+0.61%)
Aug 09, 2004
7.731
8.023
7.710
7.964
698,296
+0.23(+2.99%)
Aug 06, 2004
7.858
8.006
7.625
7.733
1,636,441
-0.12(-1.59%)
Aug 05, 2004
7.519
7.993
7.500
7.858
1,851,737
+0.35(+4.60%)
Aug 04, 2004
8.281
8.447
7.413
7.513
3,255,885
-0.72(-8.70%)
Aug 03, 2004
8.048
8.303
8.025
8.228
920,675
+0.19(+2.40%)
Aug 02, 2004
7.731
8.101
7.699
8.036
770,062
+0.27(+3.44%)
Jul 30, 2004
7.646
7.837
7.635
7.769
510,384
+0.16(+2.06%)
Jul 29, 2004
7.625
7.629
7.561
7.612
622,754
-0.01(-0.17%)
Jul 28, 2004
7.551
7.720
7.530
7.625
778,088
+0.12(+1.55%)
Jul 27, 2004
7.388
7.525
7.388
7.508
243,152
+0.10(+1.29%)
Jul 26, 2004
7.474
7.527
7.388
7.413
330,970
-0.03(-0.43%)
Jul 23, 2004
7.519
7.580
7.413
7.445
475,918
-0.04(-0.59%)
Jul 22, 2004
7.498
7.534
7.343
7.489
549,100
-0.04(-0.56%)
Jul 21, 2004
7.604
7.623
7.532
7.532
511,328
+0.00(+0.00%)
Jul 20, 2004
7.551
7.606
7.517
7.532
709,155
+0.03(+0.45%)
Jul 19, 2004
7.455
7.519
7.360
7.498
798,390
+0.12(+1.58%)
Jul 16, 2004
7.239
7.413
7.214
7.381
436,730
+0.20(+2.80%)
Jul 15, 2004
7.146
7.252
7.123
7.180
540,129
+0.04(+0.59%)
Jul 14, 2004
6.894
7.178
6.862
7.138
581,677
+0.22(+3.22%)
Jul 13, 2004
6.996
7.028
6.867
6.915
1,003,299
-0.19(-2.62%)
Jul 12, 2004
7.148
7.189
6.926
7.102
1,503,769
-0.37(-4.93%)
Jul 09, 2004
7.455
7.513
7.445
7.470
663,830
+0.01(+0.20%)
Jul 08, 2004
7.464
7.525
7.328
7.455
1,051,458
+0.02(+0.23%)
Jul 07, 2004
7.464
7.510
7.377
7.438
650,138
+0.03(+0.37%)
Jul 06, 2004
7.328
7.413
7.303
7.411
1,333,798
+0.21(+2.88%)
Jul 02, 2004
7.053
7.244
7.051
7.203
553,821
+0.18(+2.59%)
Jul 01, 2004
6.939
7.172
6.805
7.021
595,842
+0.12(+1.78%)
Jun 30, 2004
6.653
6.903
6.619
6.898
514,161
+0.19(+2.87%)
Jun 29, 2004
6.809
6.809
6.623
6.706
561,847
-0.11(-1.65%)
Jun 28, 2004
6.926
6.936
6.799
6.818
557,598
-0.12(-1.77%)
Jun 25, 2004
6.936
6.962
6.905
6.941
300,753
+0.00(+0.06%)
Jun 24, 2004
6.884
6.947
6.884
6.936
385,739
+0.07(+1.02%)
Jun 23, 2004
6.831
6.873
6.814
6.867
315,390
+0.06(+0.81%)
Jun 22, 2004
6.822
6.822
6.672
6.812
455,616
-0.01(-0.19%)
Jun 21, 2004
6.905
6.968
6.799
6.824
500,469
-0.03(-0.43%)
Jun 18, 2004
6.744
6.877
6.710
6.854
473,085
+0.16(+2.41%)
Jun 17, 2004
6.672
6.767
6.631
6.693
393,293
+0.02(+0.35%)
Jun 16, 2004
6.498
6.672
6.498
6.670
447,117
+0.15(+2.24%)
Jun 15, 2004
6.458
6.545
6.428
6.523
331,443
+0.12(+1.85%)
Jun 14, 2004
6.481
6.511
6.401
6.405
223,794
-0.06(-0.85%)
Jun 10, 2004
6.352
6.460
6.352
6.460
294,616
+0.13(+2.07%)
Jun 09, 2004
6.339
6.339
6.248
6.329
319,167
-0.01(-0.13%)
Jun 08, 2004
6.418
6.460
6.335
6.337
291,783
-0.08(-1.25%)
Jun 07, 2004
6.271
6.443
6.252
6.418
351,745
+0.15(+2.33%)
Jun 04, 2004
6.348
6.365
6.216
6.271
632,669
-0.07(-1.17%)
Jun 03, 2004
6.504
6.543
6.318
6.346
421,622
-0.12(-1.80%)
Jun 02, 2004
6.566
6.566
6.375
6.462
460,337
-0.10(-1.45%)
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
.