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
)
2.200
-0.050 (-2.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 29, 2016
9.686
10.50
9.670
10.48
1,107,847
+0.97(+10.16%)
Jan 28, 2016
9.294
9.783
9.126
9.513
1,419,942
+0.77(+8.77%)
Jan 27, 2016
8.339
9.169
8.242
8.746
620,106
+0.34(+4.00%)
Jan 26, 2016
8.148
8.531
7.925
8.410
662,905
+0.52(+6.65%)
Jan 25, 2016
8.754
9.056
7.870
7.885
733,374
-1.16(-12.85%)
Jan 22, 2016
9.044
9.564
8.750
9.048
717,183
+0.64(+7.58%)
Jan 21, 2016
7.623
8.441
7.612
8.410
997,686
+0.81(+10.60%)
Jan 20, 2016
7.713
7.979
7.142
7.604
1,163,261
-0.14(-1.82%)
Jan 19, 2016
8.899
8.899
7.670
7.745
1,373,731
-0.86(-9.96%)
Jan 15, 2016
8.739
8.602
8.602
8.602
928,606
-0.47(-5.14%)
Jan 14, 2016
8.754
9.255
8.633
9.067
871,047
+0.34(+3.90%)
Jan 13, 2016
8.809
9.126
8.586
8.727
671,200
+0.04(+0.41%)
Jan 12, 2016
9.243
9.381
8.382
8.691
1,926,265
-0.30(-3.35%)
Jan 11, 2016
9.579
9.645
8.916
8.992
1,344,886
-0.58(-6.05%)
Jan 08, 2016
9.541
9.891
9.434
9.571
682,339
+0.08(+0.80%)
Jan 07, 2016
8.916
9.807
8.878
9.495
1,543,826
+0.43(+4.79%)
Jan 06, 2016
9.670
9.697
8.862
9.060
1,478,879
-0.92(-9.24%)
Jan 05, 2016
9.944
10.26
9.602
9.983
1,630,669
+0.00(+0.00%)
Jan 04, 2016
9.560
10.20
9.560
9.983
1,790,960
+0.48(+5.05%)
Dec 31, 2015
8.855
9.502
9.502
9.502
1,815,686
+0.66(+7.45%)
Dec 30, 2015
8.900
9.104
8.599
8.843
1,268,382
-0.24(-2.64%)
Dec 29, 2015
9.441
9.613
8.839
9.083
1,264,177
-0.02(-0.25%)
Dec 28, 2015
9.651
9.688
8.965
9.106
990,465
-0.78(-7.90%)
Dec 24, 2015
10.03
9.887
9.887
9.887
601,029
-0.11(-1.11%)
Dec 23, 2015
9.624
10.37
9.560
9.998
1,409,653
+0.69(+7.41%)
Dec 22, 2015
8.657
9.586
8.573
9.308
1,290,922
+0.67(+7.76%)
Dec 21, 2015
8.839
8.965
8.516
8.638
1,202,515
-0.19(-2.12%)
Dec 18, 2015
8.721
9.032
8.611
8.824
975,232
+0.12(+1.36%)
Dec 17, 2015
9.049
9.224
8.611
8.706
1,104,721
-0.37(-4.11%)
Dec 16, 2015
9.335
9.589
8.969
9.080
1,204,641
-0.28(-3.01%)
Dec 15, 2015
9.464
10.02
9.335
9.361
1,552,254
-0.05(-0.49%)
Dec 14, 2015
9.723
9.768
9.259
9.407
1,020,469
-0.42(-4.30%)
Dec 11, 2015
10.05
10.06
9.602
9.830
831,990
-0.30(-3.01%)
Dec 10, 2015
10.37
10.68
10.10
10.13
519,628
-0.27(-2.56%)
Dec 09, 2015
10.33
10.81
9.907
10.40
1,163,826
+0.09(+0.89%)
Dec 08, 2015
10.10
10.82
10.01
10.31
1,076,806
+0.03(+0.30%)
Dec 07, 2015
11.35
11.37
10.10
10.28
1,550,493
-1.20(-10.45%)
Dec 04, 2015
12.00
12.22
11.46
11.48
1,208,714
-0.65(-5.34%)
Dec 03, 2015
12.19
12.37
11.82
12.13
605,449
-0.03(-0.25%)
Dec 02, 2015
12.78
13.15
12.10
12.16
1,329,086
-0.81(-6.26%)
Dec 01, 2015
13.09
13.22
12.83
12.97
421,358
-0.10(-0.73%)
Nov 30, 2015
12.62
13.29
12.50
13.06
551,052
+0.44(+3.50%)
Nov 27, 2015
12.96
13.09
12.49
12.62
493,823
-0.42(-3.21%)
Nov 25, 2015
13.42
13.04
13.04
13.04
687,115
-0.50(-3.71%)
Nov 24, 2015
13.29
13.87
13.18
13.54
482,713
+0.21(+1.57%)
Nov 23, 2015
13.22
13.71
12.97
13.34
747,856
+0.12(+0.89%)
Nov 20, 2015
13.45
13.58
13.03
13.22
803,699
-0.28(-2.06%)
Nov 19, 2015
13.91
13.91
13.47
13.50
598,735
-0.51(-3.64%)
Nov 18, 2015
14.10
14.32
13.43
14.01
578,095
-0.01(-0.05%)
Nov 17, 2015
14.33
14.33
13.96
14.01
325,684
-0.35(-2.44%)
Nov 16, 2015
13.98
14.48
13.98
14.36
342,481
+0.38(+2.70%)
Nov 13, 2015
13.79
14.05
13.64
13.99
295,470
+0.17(+1.24%)
Nov 12, 2015
13.82
14.07
13.64
13.82
450,202
-0.13(-0.96%)
Nov 11, 2015
14.26
14.31
13.85
13.95
404,135
-0.30(-2.14%)
Nov 10, 2015
14.04
14.47
14.03
14.25
329,999
-0.02(-0.11%)
Nov 09, 2015
14.46
14.46
13.78
14.27
564,844
-0.11(-0.79%)
Nov 06, 2015
14.52
14.65
14.21
14.38
556,117
-0.34(-2.30%)
Nov 05, 2015
15.08
15.17
14.67
14.72
506,019
-0.38(-2.52%)
Nov 04, 2015
15.35
15.59
14.90
15.10
415,768
-0.27(-1.74%)
Nov 03, 2015
15.09
15.61
14.97
15.37
464,272
+0.47(+3.17%)
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
.