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
)
2.300
+0.050 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2020
1.063
1.077
1.027
1.048
91,478
+0.02(+2.07%)
Sep 29, 2020
1.070
1.084
1.020
1.027
199,753
-0.06(-5.23%)
Sep 28, 2020
1.077
1.133
1.077
1.084
112,810
-0.04(-3.16%)
Sep 25, 2020
1.098
1.119
1.097
1.119
71,716
+0.02(+1.94%)
Sep 24, 2020
1.098
1.120
1.084
1.098
142,126
-0.04(-3.13%)
Sep 23, 2020
1.140
1.169
1.112
1.133
105,199
-0.04(-3.61%)
Sep 22, 2020
1.169
1.197
1.162
1.176
89,575
-0.02(-1.78%)
Sep 21, 2020
1.218
1.232
1.183
1.197
122,528
-0.01(-1.17%)
Sep 18, 2020
1.225
1.261
1.197
1.211
119,714
-0.01(-0.58%)
Sep 17, 2020
1.162
1.218
1.140
1.218
166,385
+0.04(+3.61%)
Sep 16, 2020
1.148
1.176
1.148
1.176
138,843
+0.03(+2.47%)
Sep 15, 2020
1.133
1.155
1.119
1.148
201,817
+0.04(+3.18%)
Sep 14, 2020
1.204
1.204
1.105
1.112
214,961
-0.08(-6.55%)
Sep 11, 2020
1.133
1.199
1.133
1.190
121,973
+0.04(+3.70%)
Sep 10, 2020
1.282
1.325
1.119
1.148
469,234
-0.17(-12.90%)
Sep 09, 2020
1.289
1.332
1.254
1.318
131,349
+0.01(+1.09%)
Sep 08, 2020
1.268
1.318
1.240
1.303
147,513
+0.01(+1.10%)
Sep 04, 2020
1.289
1.296
1.261
1.289
232,371
-0.02(-1.62%)
Sep 03, 2020
1.325
1.325
1.261
1.310
372,754
-0.02(-1.60%)
Sep 02, 2020
1.353
1.395
1.296
1.332
432,385
-0.06(-4.57%)
Sep 01, 2020
1.488
1.488
1.360
1.395
450,365
-0.11(-7.08%)
Aug 31, 2020
1.565
1.584
1.495
1.502
337,505
-0.09(-5.78%)
Aug 28, 2020
1.643
1.650
1.573
1.594
122,256
-0.01(-0.44%)
Aug 27, 2020
1.636
1.665
1.565
1.601
236,005
-0.04(-2.16%)
Aug 26, 2020
1.636
1.658
1.636
1.636
140,610
-0.02(-1.28%)
Aug 25, 2020
1.714
1.714
1.636
1.658
262,870
-0.08(-4.49%)
Aug 24, 2020
1.679
1.764
1.679
1.735
212,701
+0.01(+0.82%)
Aug 21, 2020
1.643
1.721
1.643
1.721
326,251
+0.06(+3.40%)
Aug 20, 2020
1.693
1.735
1.650
1.665
509,210
-0.06(-3.29%)
Aug 19, 2020
1.806
1.820
1.700
1.721
550,622
-0.12(-6.54%)
Aug 18, 2020
1.849
1.877
1.828
1.842
225,393
-0.06(-3.35%)
Aug 17, 2020
1.898
1.941
1.856
1.905
323,316
-0.03(-1.46%)
Aug 14, 2020
1.934
1.948
1.877
1.934
99,103
+0.02(+1.11%)
Aug 13, 2020
1.913
1.962
1.905
1.913
98,540
-0.03(-1.46%)
Aug 12, 2020
1.976
1.976
1.920
1.941
95,564
-0.01(-0.36%)
Aug 11, 2020
1.948
1.969
1.919
1.948
110,393
+0.02(+1.10%)
Aug 10, 2020
1.955
1.976
1.898
1.927
135,808
+0.01(+0.74%)
Aug 07, 2020
1.948
1.955
1.877
1.913
132,138
-0.05(-2.53%)
Aug 06, 2020
1.983
1.990
1.955
1.962
70,144
-0.02(-1.07%)
Aug 05, 2020
1.934
1.998
1.934
1.983
110,010
+0.05(+2.56%)
Aug 04, 2020
2.012
2.054
1.934
1.934
154,814
-0.05(-2.50%)
Aug 03, 2020
1.948
2.032
1.863
1.983
492,958
+0.01(+0.72%)
Jul 31, 2020
1.948
2.083
1.948
1.969
211,901
+0.00(+0.00%)
Jul 30, 2020
2.005
2.047
1.948
1.969
221,962
-0.04(-2.11%)
Jul 29, 2020
2.047
2.090
1.990
2.012
198,606
+0.00(+0.00%)
Jul 28, 2020
2.026
2.097
1.998
2.012
224,179
-0.05(-2.41%)
Jul 27, 2020
2.061
2.111
2.033
2.061
172,200
-0.02(-1.02%)
Jul 24, 2020
2.012
2.111
2.005
2.083
179,572
+0.04(+2.08%)
Jul 23, 2020
2.054
2.104
2.005
2.040
217,765
-0.06(-2.70%)
Jul 22, 2020
2.139
2.168
2.090
2.097
205,258
-0.04(-1.66%)
Jul 21, 2020
2.118
2.210
2.111
2.132
170,006
+0.02(+1.01%)
Jul 20, 2020
2.097
2.210
2.097
2.111
204,332
-0.05(-2.29%)
Jul 17, 2020
2.083
2.190
2.083
2.160
182,678
+0.08(+4.10%)
Jul 16, 2020
1.969
2.097
1.960
2.075
229,869
+0.13(+6.55%)
Jul 15, 2020
1.934
2.019
1.934
1.948
180,221
+0.01(+0.36%)
Jul 14, 2020
1.941
1.962
1.877
1.941
275,190
-0.04(-1.79%)
Jul 13, 2020
2.083
2.231
1.969
1.976
360,100
-0.14(-6.69%)
Jul 10, 2020
1.998
2.168
1.998
2.118
175,054
+0.09(+4.55%)
Jul 09, 2020
2.104
2.146
1.990
2.026
250,421
-0.11(-5.30%)
Jul 08, 2020
2.160
2.217
2.111
2.139
396,294
-0.09(-4.13%)
Jul 07, 2020
2.168
2.238
2.168
2.231
204,342
+0.06(+2.94%)
Jul 06, 2020
2.238
2.281
2.168
2.168
314,076
-0.07(-3.16%)
Jul 02, 2020
2.267
2.309
2.238
2.238
138,067
-0.04(-1.56%)
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
.