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
)
1.470
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2019
6.016
6.039
5.860
5.983
250,802
+0.09(+1.55%)
Sep 27, 2019
5.951
6.065
5.768
5.892
206,433
-0.08(-1.31%)
Sep 26, 2019
6.009
6.035
5.716
5.970
216,274
-0.06(-0.97%)
Sep 25, 2019
5.580
6.042
5.567
6.029
217,421
+0.45(+8.05%)
Sep 24, 2019
5.944
5.944
5.345
5.580
418,082
-0.36(-6.13%)
Sep 23, 2019
5.697
5.990
5.677
5.944
354,182
+0.16(+2.82%)
Sep 20, 2019
6.048
6.172
5.778
5.781
357,879
-0.27(-4.41%)
Sep 19, 2019
6.335
6.419
6.035
6.048
509,088
-0.29(-4.52%)
Sep 18, 2019
6.289
6.478
6.120
6.335
292,554
-0.05(-0.82%)
Sep 17, 2019
6.602
6.699
6.315
6.387
523,260
-0.39(-5.76%)
Sep 16, 2019
6.511
6.999
6.478
6.778
1,192,668
+0.71(+11.70%)
Sep 13, 2019
5.983
6.087
5.801
6.068
276,473
+0.13(+2.19%)
Sep 12, 2019
5.794
5.957
5.697
5.938
196,933
+0.08(+1.45%)
Sep 11, 2019
6.061
6.100
5.697
5.853
606,124
-0.16(-2.60%)
Sep 10, 2019
6.107
6.231
5.768
6.009
661,264
+0.03(+0.54%)
Sep 09, 2019
5.729
6.250
5.723
5.977
666,103
+0.26(+4.56%)
Sep 06, 2019
5.573
5.762
5.501
5.716
347,741
+0.12(+2.21%)
Sep 05, 2019
5.436
5.700
5.404
5.593
352,564
+0.23(+4.37%)
Sep 04, 2019
5.534
5.651
5.339
5.358
212,998
-0.10(-1.91%)
Sep 03, 2019
5.469
5.491
5.221
5.462
349,666
-0.16(-2.78%)
Aug 30, 2019
5.814
5.814
5.599
5.619
299,973
-0.13(-2.26%)
Aug 29, 2019
5.156
5.768
5.156
5.749
483,046
+0.53(+10.10%)
Aug 28, 2019
4.792
5.261
4.785
5.221
434,474
+0.39(+8.09%)
Aug 27, 2019
5.078
5.163
4.753
4.831
718,082
-0.20(-3.89%)
Aug 26, 2019
5.254
5.365
5.007
5.026
778,233
-0.23(-4.34%)
Aug 23, 2019
5.371
5.495
5.215
5.254
297,823
-0.12(-2.18%)
Aug 22, 2019
5.469
5.593
5.371
5.371
315,286
-0.16(-2.83%)
Aug 21, 2019
5.729
5.768
5.508
5.527
217,077
-0.14(-2.53%)
Aug 20, 2019
5.794
5.794
5.544
5.671
208,984
-0.07(-1.25%)
Aug 19, 2019
5.319
5.781
5.306
5.742
404,767
+0.49(+9.29%)
Aug 16, 2019
5.391
5.508
5.208
5.254
469,082
-0.16(-2.89%)
Aug 15, 2019
5.554
5.632
5.397
5.410
326,768
-0.14(-2.46%)
Aug 14, 2019
5.697
5.729
5.469
5.547
521,069
-0.28(-4.80%)
Aug 13, 2019
5.762
5.905
5.554
5.827
461,653
+0.15(+2.64%)
Aug 12, 2019
5.794
5.996
5.664
5.677
244,202
-0.14(-2.35%)
Aug 09, 2019
5.990
6.022
5.780
5.814
342,366
-0.05(-0.78%)
Aug 08, 2019
5.606
5.886
5.554
5.860
258,308
+0.31(+5.51%)
Aug 07, 2019
5.567
5.586
5.378
5.554
272,521
-0.03(-0.47%)
Aug 06, 2019
5.977
6.072
5.554
5.580
463,766
-0.32(-5.41%)
Aug 05, 2019
5.938
5.938
5.671
5.899
360,610
-0.07(-1.20%)
Aug 02, 2019
5.990
6.348
5.814
5.970
408,719
+0.20(+3.50%)
Aug 01, 2019
6.185
6.224
5.599
5.768
829,422
-0.62(-9.68%)
Jul 31, 2019
5.977
6.758
5.925
6.387
1,275,163
+0.30(+4.92%)
Jul 30, 2019
5.365
6.179
5.365
6.087
1,111,995
+0.71(+13.20%)
Jul 29, 2019
5.775
5.794
4.915
5.378
1,913,305
-0.53(-9.03%)
Jul 26, 2019
7.057
7.097
5.834
5.912
1,619,825
-1.23(-17.23%)
Jul 25, 2019
7.663
7.696
7.097
7.142
509,091
-0.51(-6.64%)
Jul 24, 2019
7.669
7.800
7.533
7.650
265,019
-0.02(-0.25%)
Jul 23, 2019
7.533
8.054
7.533
7.669
558,740
+0.10(+1.29%)
Jul 22, 2019
8.379
8.522
7.552
7.572
1,182,076
-0.90(-10.61%)
Jul 19, 2019
8.327
8.594
8.327
8.470
419,778
-0.01(-0.15%)
Jul 18, 2019
8.978
9.030
8.379
8.483
793,705
-0.49(-5.51%)
Jul 17, 2019
9.466
9.559
8.978
8.978
630,166
-0.53(-5.61%)
Jul 16, 2019
9.688
9.766
9.460
9.512
363,155
-0.23(-2.34%)
Jul 15, 2019
9.994
10.03
9.649
9.740
546,125
-0.23(-2.34%)
Jul 12, 2019
10.16
10.25
9.942
9.974
1,029,193
-0.08(-0.81%)
Jul 11, 2019
10.39
10.40
9.930
10.06
705,599
-0.24(-2.38%)
Jul 10, 2019
10.14
10.42
9.961
10.30
817,324
+0.40(+4.00%)
Jul 09, 2019
9.559
9.942
9.559
9.904
599,301
+0.36(+3.82%)
Jul 08, 2019
9.810
9.986
9.477
9.540
820,309
+0.08(+0.86%)
Jul 05, 2019
9.188
9.540
9.182
9.458
424,534
+0.28(+3.01%)
Jul 03, 2019
9.307
9.351
9.182
9.182
224,678
-0.17(-1.81%)
Jul 02, 2019
9.552
9.617
9.276
9.351
392,244
-0.30(-3.13%)
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
.