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, 2018
10.69
10.84
10.61
10.61
392,595
-0.21(-1.90%)
Jan 30, 2018
10.99
10.99
10.61
10.81
646,636
-0.23(-2.10%)
Jan 29, 2018
11.33
11.38
10.99
11.05
482,386
-0.36(-3.16%)
Jan 26, 2018
11.41
11.52
11.36
11.41
324,114
-0.13(-1.12%)
Jan 25, 2018
11.59
11.59
11.43
11.54
490,600
+0.00(+0.00%)
Jan 24, 2018
11.79
11.79
11.28
11.54
563,535
+0.05(+0.45%)
Jan 23, 2018
11.56
11.77
11.30
11.48
751,196
-0.28(-2.41%)
Jan 22, 2018
11.59
12.36
10.97
11.77
6,840,667
+0.72(+6.53%)
Jan 19, 2018
11.51
11.59
10.89
11.05
1,341,517
-0.77(-6.54%)
Jan 18, 2018
12.64
12.75
11.48
11.82
1,942,930
-1.14(-8.82%)
Jan 17, 2018
13.50
13.50
12.77
12.96
5,171,690
-0.42(-3.12%)
Jan 16, 2018
13.23
13.72
13.06
13.38
2,119,994
+0.54(+4.21%)
Jan 12, 2018
12.84
12.84
12.84
0
+0.49(+3.98%)
Jan 11, 2018
11.98
12.27
11.78
12.35
1,312,494
+0.64(+5.45%)
Jan 10, 2018
11.78
11.96
11.64
11.71
1,101,837
+0.02(+0.21%)
Jan 09, 2018
11.15
11.69
11.02
11.69
1,855,368
+0.96(+8.92%)
Jan 08, 2018
10.65
10.85
10.51
10.73
701,459
+0.22(+2.10%)
Jan 05, 2018
10.58
10.63
10.48
10.51
356,157
-0.05(-0.47%)
Jan 04, 2018
10.63
10.65
10.46
10.56
373,369
+0.07(+0.70%)
Jan 03, 2018
10.48
10.73
10.46
10.48
522,979
+0.07(+0.71%)
Jan 02, 2018
9.992
10.43
9.955
10.41
653,983
+0.54(+5.47%)
Dec 29, 2017
9.869
9.869
9.869
0
-0.20(-1.95%)
Dec 28, 2017
10.02
10.11
9.992
10.07
266,127
+0.05(+0.49%)
Dec 27, 2017
10.04
10.18
9.967
10.02
306,958
-0.12(-1.21%)
Dec 26, 2017
9.893
10.19
9.893
10.14
225,350
+0.22(+2.23%)
Dec 22, 2017
10.02
10.14
9.918
9.918
313,818
-0.12(-1.22%)
Dec 21, 2017
9.943
10.08
9.869
10.04
338,464
+0.12(+1.24%)
Dec 20, 2017
9.795
9.955
9.574
9.918
402,724
+0.10(+1.00%)
Dec 19, 2017
9.918
9.918
9.795
9.820
355,521
-0.02(-0.25%)
Dec 18, 2017
9.869
9.975
9.820
9.844
290,985
+0.02(+0.25%)
Dec 15, 2017
9.869
9.967
9.820
9.820
281,257
-0.12(-1.23%)
Dec 14, 2017
9.844
9.943
9.844
9.943
241,521
+0.07(+0.75%)
Dec 13, 2017
9.820
10.02
9.795
9.869
201,400
+0.05(+0.50%)
Dec 12, 2017
9.943
9.943
9.771
9.820
324,792
-0.12(-1.23%)
Dec 11, 2017
10.07
10.12
9.872
9.943
226,470
-0.12(-1.22%)
Dec 08, 2017
10.07
10.21
9.992
10.07
200,916
-0.02(-0.24%)
Dec 07, 2017
9.943
10.14
9.869
10.09
236,409
+0.12(+1.23%)
Dec 06, 2017
10.04
10.09
9.943
9.967
125,116
-0.17(-1.70%)
Dec 05, 2017
10.14
10.31
10.11
10.14
212,376
-0.07(-0.72%)
Dec 04, 2017
10.14
10.27
10.14
10.21
212,665
+0.07(+0.73%)
Dec 01, 2017
10.07
10.31
10.07
10.14
279,386
+0.10(+0.98%)
Nov 30, 2017
9.869
10.09
9.869
10.04
281,237
+0.20(+2.00%)
Nov 29, 2017
9.844
9.943
9.623
9.844
274,035
-0.10(-0.99%)
Nov 28, 2017
9.893
10.03
9.820
9.943
188,082
+0.02(+0.25%)
Nov 27, 2017
9.844
9.992
9.692
9.918
327,234
+0.07(+0.75%)
Nov 24, 2017
9.820
9.844
9.682
9.844
117,692
+0.05(+0.50%)
Nov 22, 2017
9.574
9.795
9.574
9.795
219,560
+0.20(+2.05%)
Nov 21, 2017
9.648
9.697
9.526
9.599
202,604
-0.10(-1.01%)
Nov 20, 2017
9.673
9.697
9.475
9.697
229,220
-0.05(-0.50%)
Nov 17, 2017
9.795
9.820
9.673
9.746
159,159
-0.02(-0.25%)
Nov 16, 2017
9.697
9.771
9.623
9.771
199,378
+0.15(+1.53%)
Nov 15, 2017
9.771
9.844
9.452
9.623
295,785
-0.20(-2.00%)
Nov 14, 2017
9.574
9.820
9.550
9.820
183,315
+0.15(+1.52%)
Nov 13, 2017
9.525
9.697
9.476
9.673
220,338
+0.12(+1.29%)
Nov 10, 2017
9.550
9.648
9.378
9.550
350,405
-0.05(-0.51%)
Nov 09, 2017
9.476
9.673
9.476
9.599
175,993
+0.05(+0.51%)
Nov 08, 2017
9.501
9.648
9.427
9.550
220,344
+0.05(+0.52%)
Nov 07, 2017
9.452
9.697
9.427
9.501
232,254
+0.00(+0.00%)
Nov 06, 2017
9.427
9.561
9.378
9.501
270,988
+0.12(+1.31%)
Nov 03, 2017
9.476
9.476
9.371
9.378
146,082
-0.07(-0.78%)
Nov 02, 2017
9.525
9.525
9.378
9.452
180,483
+0.05(+0.52%)
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
.