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 (%)
May 29, 2020
2.848
2.961
2.833
2.862
203,289
+0.02(+0.75%)
May 28, 2020
2.940
2.968
2.840
2.840
214,052
-0.08(-2.91%)
May 27, 2020
2.975
3.025
2.897
2.925
155,556
-0.01(-0.48%)
May 26, 2020
2.940
3.010
2.883
2.940
269,947
-0.04(-1.43%)
May 22, 2020
3.046
3.046
2.950
2.982
111,668
-0.03(-0.94%)
May 21, 2020
3.053
3.099
2.989
3.010
112,670
-0.04(-1.39%)
May 20, 2020
3.074
3.135
3.025
3.053
96,208
-0.04(-1.15%)
May 19, 2020
3.081
3.166
3.046
3.088
130,607
-0.05(-1.58%)
May 18, 2020
3.188
3.258
3.124
3.138
236,833
-0.06(-1.99%)
May 15, 2020
2.954
3.210
2.954
3.202
188,889
+0.20(+6.60%)
May 14, 2020
3.010
3.036
2.909
3.003
87,084
+0.02(+0.71%)
May 13, 2020
3.131
3.131
2.975
2.982
161,232
-0.11(-3.44%)
May 12, 2020
3.053
3.191
3.018
3.088
142,549
+0.04(+1.16%)
May 11, 2020
3.273
3.343
3.025
3.053
350,478
+0.08(+2.62%)
May 08, 2020
3.067
3.258
2.954
2.975
262,864
-0.06(-2.10%)
May 07, 2020
3.081
3.201
2.996
3.039
191,988
-0.11(-3.60%)
May 06, 2020
3.046
3.201
3.032
3.152
165,001
+0.10(+3.25%)
May 05, 2020
3.046
3.223
3.046
3.053
185,928
+0.04(+1.17%)
May 04, 2020
3.032
3.125
2.975
3.018
97,039
-0.08(-2.52%)
May 01, 2020
3.060
3.188
3.018
3.095
166,019
-0.08(-2.46%)
Apr 30, 2020
3.230
3.256
3.103
3.173
200,999
-0.06(-1.75%)
Apr 29, 2020
3.216
3.294
3.103
3.230
257,696
+0.16(+5.31%)
Apr 28, 2020
3.308
3.308
3.032
3.067
288,771
-0.19(-5.87%)
Apr 27, 2020
3.039
3.329
2.968
3.258
580,120
+0.33(+11.11%)
Apr 24, 2020
2.975
3.021
2.890
2.933
548,599
-0.15(-4.83%)
Apr 23, 2020
3.117
3.156
3.060
3.081
200,958
-0.01(-0.23%)
Apr 22, 2020
3.188
3.188
3.053
3.088
297,119
+0.04(+1.16%)
Apr 21, 2020
2.975
3.074
2.954
3.053
614,452
+0.06(+2.13%)
Apr 20, 2020
3.110
3.110
2.848
2.989
913,913
-0.30(-9.25%)
Apr 17, 2020
3.258
3.434
3.117
3.294
544,082
+0.05(+1.53%)
Apr 16, 2020
2.975
3.301
2.940
3.244
403,556
+0.28(+9.57%)
Apr 15, 2020
2.848
3.103
2.812
2.961
748,900
+0.09(+3.21%)
Apr 14, 2020
2.748
2.918
2.748
2.869
740,385
+0.12(+4.38%)
Apr 13, 2020
2.819
2.897
2.692
2.748
503,978
-0.09(-3.00%)
Apr 09, 2020
2.904
2.975
2.713
2.833
642,903
-0.04(-1.23%)
Apr 08, 2020
2.876
3.067
2.770
2.869
502,167
-0.13(-4.48%)
Apr 07, 2020
3.287
3.287
2.833
3.003
673,667
-0.08(-2.75%)
Apr 06, 2020
2.784
3.464
2.784
3.088
999,791
-0.58(-15.83%)
Apr 03, 2020
4.208
4.349
3.627
3.669
656,738
-0.45(-11.00%)
Apr 02, 2020
4.137
4.332
3.542
4.123
806,243
+0.36(+9.60%)
Apr 01, 2020
3.528
3.896
3.478
3.761
460,167
+0.02(+0.57%)
Mar 31, 2020
3.542
3.804
3.450
3.740
497,877
+0.30(+8.87%)
Mar 30, 2020
3.485
3.676
3.365
3.435
335,852
-0.39(-10.19%)
Mar 27, 2020
3.719
3.896
3.315
3.825
615,798
+0.05(+1.31%)
Mar 26, 2020
3.634
4.038
3.457
3.776
705,409
+0.47(+14.13%)
Mar 25, 2020
2.869
3.506
2.862
3.308
401,693
+0.43(+14.74%)
Mar 24, 2020
3.124
3.188
2.848
2.883
272,657
+0.04(+1.50%)
Mar 23, 2020
2.833
3.103
2.550
2.840
446,383
-0.08(-2.67%)
Mar 20, 2020
3.244
3.542
2.833
2.918
427,472
-0.20(-6.36%)
Mar 19, 2020
2.316
3.237
2.316
3.117
670,785
+0.72(+29.79%)
Mar 18, 2020
2.996
3.025
1.962
2.401
939,099
-0.78(-24.50%)
Mar 17, 2020
3.032
3.188
2.904
3.180
382,626
+0.13(+4.18%)
Mar 16, 2020
3.081
3.188
2.940
3.053
492,090
-0.18(-5.48%)
Mar 13, 2020
3.294
3.358
3.053
3.230
371,709
+0.21(+6.79%)
Mar 12, 2020
3.110
3.242
2.961
3.025
411,676
-0.31(-9.34%)
Mar 11, 2020
3.542
3.627
3.265
3.336
336,183
-0.35(-9.42%)
Mar 10, 2020
3.726
3.754
3.513
3.683
352,083
+0.23(+6.56%)
Mar 09, 2020
3.103
3.761
3.010
3.457
691,673
-0.60(-14.69%)
Mar 06, 2020
4.016
4.165
3.896
4.052
345,451
-0.05(-1.21%)
Mar 05, 2020
4.321
4.321
3.995
4.101
606,925
-0.24(-5.55%)
Mar 04, 2020
4.611
4.611
4.321
4.342
469,261
-0.13(-2.85%)
Mar 03, 2020
4.923
4.923
4.321
4.470
462,034
-0.32(-6.66%)
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
.