Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BP Prudhoe Bay Royalty Trust
(NY:
BPT
)
1.570
-0.050 (-3.09%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 28, 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 (%)
Aug 27, 2024
1.730
1.790
1.600
1.620
84,830
-0.09(-5.26%)
Aug 26, 2024
1.700
1.900
1.700
1.710
127,105
-0.01(-0.58%)
Aug 23, 2024
1.680
1.770
1.680
1.720
74,012
+0.03(+1.78%)
Aug 22, 2024
1.690
1.730
1.680
1.690
62,248
-0.04(-2.31%)
Aug 21, 2024
1.680
1.730
1.680
1.730
58,070
+0.05(+2.98%)
Aug 20, 2024
1.710
1.740
1.630
1.680
85,837
-0.03(-1.75%)
Aug 19, 2024
1.690
1.800
1.680
1.710
70,157
+0.00(+0.00%)
Aug 16, 2024
1.810
1.811
1.690
1.710
136,190
-0.14(-7.57%)
Aug 15, 2024
1.720
1.870
1.720
1.850
80,089
+0.14(+8.19%)
Aug 14, 2024
1.690
1.740
1.670
1.710
74,185
+0.02(+1.18%)
Aug 13, 2024
1.530
1.705
1.530
1.690
150,790
+0.15(+9.74%)
Aug 12, 2024
1.540
1.550
1.510
1.540
57,491
+0.02(+1.32%)
Aug 09, 2024
1.500
1.560
1.500
1.520
63,036
+0.00(+0.00%)
Aug 08, 2024
1.500
1.540
1.485
1.520
72,272
+0.04(+2.70%)
Aug 07, 2024
1.550
1.580
1.462
1.480
152,573
-0.06(-3.90%)
Aug 06, 2024
1.550
1.560
1.490
1.540
136,895
+0.03(+1.99%)
Aug 05, 2024
1.530
1.585
1.490
1.510
260,423
-0.03(-1.95%)
Aug 02, 2024
1.570
1.600
1.510
1.540
180,551
-0.04(-2.53%)
Aug 01, 2024
1.620
1.699
1.570
1.580
221,234
-0.08(-4.82%)
Jul 31, 2024
1.680
1.710
1.620
1.660
151,802
-0.01(-0.60%)
Jul 30, 2024
1.640
1.705
1.600
1.670
109,344
+0.07(+4.37%)
Jul 29, 2024
1.630
1.650
1.530
1.600
221,031
-0.03(-1.84%)
Jul 26, 2024
1.720
1.720
1.600
1.630
212,176
-0.09(-5.23%)
Jul 25, 2024
1.540
1.750
1.540
1.720
217,700
+0.14(+8.86%)
Jul 24, 2024
1.700
1.700
1.550
1.580
253,151
-0.10(-5.95%)
Jul 23, 2024
1.750
1.820
1.670
1.680
224,458
-0.06(-3.45%)
Jul 22, 2024
2.160
2.180
1.690
1.740
530,147
-0.42(-19.44%)
Jul 19, 2024
2.220
2.239
2.150
2.160
121,417
-0.05(-2.26%)
Jul 18, 2024
2.300
2.300
2.190
2.210
115,510
-0.09(-3.91%)
Jul 17, 2024
2.370
2.400
2.280
2.300
94,022
-0.10(-4.17%)
Jul 16, 2024
2.380
2.480
2.360
2.400
84,377
+0.02(+0.84%)
Jul 15, 2024
2.300
2.420
2.300
2.380
91,705
+0.05(+2.15%)
Jul 12, 2024
2.330
2.380
2.326
2.330
93,444
-0.03(-1.27%)
Jul 11, 2024
2.300
2.390
2.300
2.360
73,037
+0.03(+1.29%)
Jul 10, 2024
2.270
2.390
2.270
2.330
69,995
+0.02(+0.87%)
Jul 09, 2024
2.260
2.330
2.250
2.310
87,552
+0.01(+0.43%)
Jul 08, 2024
2.270
2.370
2.270
2.300
63,007
-0.01(-0.43%)
Jul 05, 2024
2.340
2.390
2.300
2.310
82,890
-0.08(-3.35%)
Jul 03, 2024
2.340
2.420
2.340
2.390
63,675
+0.03(+1.27%)
Jul 02, 2024
2.370
2.400
2.330
2.360
100,382
-0.01(-0.42%)
Jul 01, 2024
2.520
2.520
2.350
2.370
112,154
-0.10(-4.05%)
Jun 28, 2024
2.410
2.570
2.410
2.470
164,139
+0.00(+0.00%)
Jun 27, 2024
2.400
2.480
2.400
2.470
54,853
+0.07(+2.92%)
Jun 26, 2024
2.400
2.450
2.360
2.400
49,585
-0.02(-0.83%)
Jun 25, 2024
2.400
2.500
2.360
2.420
142,274
-0.01(-0.41%)
Jun 24, 2024
2.470
2.533
2.410
2.430
83,840
-0.04(-1.62%)
Jun 21, 2024
2.420
2.480
2.414
2.470
142,048
+0.06(+2.49%)
Jun 20, 2024
2.380
2.510
2.380
2.410
93,285
-0.02(-0.82%)
Jun 18, 2024
2.520
2.580
2.430
2.430
122,248
-0.09(-3.57%)
Jun 17, 2024
2.420
2.540
2.420
2.520
82,747
+0.08(+3.28%)
Jun 14, 2024
2.530
2.530
2.400
2.440
118,926
-0.05(-2.01%)
Jun 13, 2024
2.320
2.610
2.260
2.490
312,907
+0.19(+8.26%)
Jun 12, 2024
2.250
2.450
2.250
2.300
119,859
+0.05(+2.22%)
Jun 11, 2024
2.200
2.280
2.200
2.250
81,032
+0.01(+0.45%)
Jun 10, 2024
2.220
2.270
2.220
2.240
54,561
-0.01(-0.44%)
Jun 07, 2024
2.210
2.270
2.205
2.250
60,998
+0.01(+0.45%)
Jun 06, 2024
2.220
2.290
2.200
2.240
96,091
+0.05(+2.28%)
Jun 05, 2024
2.250
2.250
2.160
2.190
167,489
-0.05(-2.23%)
Jun 04, 2024
2.260
2.290
2.220
2.240
103,106
-0.09(-3.86%)
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
.