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 (%)
Jul 31, 2023
6.460
7.200
6.400
7.100
563,953
+0.85(+13.60%)
Jul 28, 2023
6.240
6.450
6.050
6.250
225,060
+0.13(+2.12%)
Jul 27, 2023
6.050
6.430
5.904
6.120
411,669
+0.17(+2.86%)
Jul 26, 2023
5.820
6.150
5.740
5.950
213,290
+0.10(+1.71%)
Jul 25, 2023
5.750
6.020
5.360
5.850
549,744
+0.10(+1.74%)
Jul 24, 2023
5.500
5.750
5.350
5.750
295,133
+0.33(+6.09%)
Jul 21, 2023
5.300
5.450
5.180
5.420
187,029
+0.18(+3.44%)
Jul 20, 2023
5.390
5.390
5.187
5.240
99,873
-0.02(-0.38%)
Jul 19, 2023
5.250
5.450
5.220
5.260
101,973
+0.00(+0.00%)
Jul 18, 2023
5.170
5.440
5.160
5.260
124,019
+0.05(+0.96%)
Jul 17, 2023
5.100
5.317
4.980
5.210
151,399
+0.12(+2.36%)
Jul 14, 2023
5.650
5.650
5.020
5.090
515,484
-0.58(-10.23%)
Jul 13, 2023
5.510
5.750
5.391
5.670
215,293
+0.22(+4.04%)
Jul 12, 2023
5.600
5.650
5.250
5.450
265,164
-0.04(-0.73%)
Jul 11, 2023
5.320
5.580
5.293
5.490
232,614
+0.25(+4.77%)
Jul 10, 2023
5.070
5.550
5.040
5.240
435,966
+0.21(+4.17%)
Jul 07, 2023
4.630
5.150
4.630
5.030
383,427
+0.31(+6.57%)
Jul 06, 2023
4.790
4.833
4.520
4.720
331,071
-0.09(-1.87%)
Jul 05, 2023
4.730
4.980
4.700
4.810
244,683
+0.17(+3.66%)
Jul 03, 2023
4.730
4.820
4.560
4.640
271,106
+0.08(+1.75%)
Jun 30, 2023
4.810
4.815
4.521
4.560
423,582
-0.24(-5.00%)
Jun 29, 2023
4.960
5.060
4.760
4.800
225,703
-0.14(-2.83%)
Jun 28, 2023
5.050
5.110
4.920
4.940
214,290
-0.18(-3.52%)
Jun 27, 2023
5.190
5.310
5.070
5.120
113,518
-0.10(-1.92%)
Jun 26, 2023
5.200
5.320
5.120
5.220
97,253
+0.06(+1.16%)
Jun 23, 2023
5.360
5.360
5.135
5.160
147,913
-0.17(-3.19%)
Jun 22, 2023
5.520
5.520
5.290
5.330
141,247
-0.18(-3.27%)
Jun 21, 2023
5.600
5.790
5.460
5.510
135,233
-0.05(-0.90%)
Jun 20, 2023
5.910
5.910
5.410
5.560
334,993
-0.34(-5.76%)
Jun 16, 2023
5.530
6.160
5.450
5.900
429,608
+0.35(+6.31%)
Jun 15, 2023
5.280
5.640
5.280
5.550
142,618
+0.25(+4.72%)
Jun 14, 2023
5.440
5.440
5.200
5.300
113,319
-0.05(-0.93%)
Jun 13, 2023
5.110
5.400
5.110
5.350
168,883
+0.28(+5.52%)
Jun 12, 2023
5.170
5.200
5.010
5.070
159,828
-0.15(-2.87%)
Jun 09, 2023
5.350
5.370
5.125
5.220
118,236
-0.12(-2.25%)
Jun 08, 2023
5.450
5.450
5.150
5.340
150,495
+0.01(+0.19%)
Jun 07, 2023
5.290
5.470
5.290
5.330
120,566
+0.03(+0.57%)
Jun 06, 2023
5.380
5.453
5.030
5.300
181,948
-0.06(-1.12%)
Jun 05, 2023
5.670
5.760
5.360
5.360
195,309
-0.18(-3.25%)
Jun 02, 2023
5.220
5.600
5.220
5.540
290,120
+0.42(+8.20%)
Jun 01, 2023
4.830
5.170
4.830
5.120
151,308
+0.30(+6.22%)
May 31, 2023
4.960
4.960
4.760
4.820
240,601
-0.22(-4.37%)
May 30, 2023
5.120
5.120
4.840
5.040
183,546
-0.09(-1.75%)
May 26, 2023
5.170
5.190
5.030
5.130
83,994
+0.08(+1.58%)
May 25, 2023
5.270
5.270
4.943
5.050
229,613
-0.30(-5.61%)
May 24, 2023
5.480
5.565
5.300
5.350
171,836
-0.03(-0.56%)
May 23, 2023
4.950
5.435
4.880
5.380
250,211
+0.51(+10.47%)
May 22, 2023
5.030
5.090
4.820
4.870
235,742
-0.14(-2.79%)
May 19, 2023
5.130
5.168
4.930
5.010
129,513
+0.02(+0.40%)
May 18, 2023
5.320
5.320
4.850
4.990
356,029
-0.25(-4.77%)
May 17, 2023
5.120
5.240
5.040
5.240
426,911
+0.12(+2.34%)
May 16, 2023
5.000
5.240
4.850
5.120
547,150
+0.10(+1.99%)
May 15, 2023
4.810
5.020
4.800
5.020
194,126
+0.22(+4.58%)
May 12, 2023
4.890
5.070
4.770
4.800
242,719
-0.08(-1.64%)
May 11, 2023
5.200
5.200
4.740
4.880
376,742
-0.24(-4.69%)
May 10, 2023
5.510
5.670
5.100
5.120
321,352
-0.39(-7.08%)
May 09, 2023
5.850
5.850
5.500
5.510
232,249
-0.29(-5.00%)
May 08, 2023
5.900
5.940
5.760
5.800
249,606
+0.04(+0.69%)
May 05, 2023
5.720
5.940
5.710
5.760
187,312
+0.12(+2.13%)
May 04, 2023
5.960
6.085
5.620
5.640
266,980
-0.36(-6.00%)
May 03, 2023
6.230
6.260
5.990
6.000
227,932
-0.27(-4.31%)
May 02, 2023
6.790
6.790
6.200
6.270
238,158
-0.47(-6.97%)
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
.