BP Prudhoe Bay Royalty Trust (BPPTU)
OTCMKTS · Delayed Price · Currency is USD
0.1999
+0.0318 (18.95%)
At close: Jul 25, 2025
BPPTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | 18.92% | 172,909 |
| Jul 24, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 4.41% | 35,612 |
| Jul 23, 2025 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 3.74% | 37,219 |
| Jul 22, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.71% | 116,829 |
| Jul 21, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 0.89% | 64,058 |
| Jul 18, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -6.13% | 34,673 |
| Jul 17, 2025 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 5.59% | 89,869 |
| Jul 16, 2025 | 0.17 | 0.22 | 0.17 | 0.17 | 0.17 | - | 32,217 |
| Jul 15, 2025 | 0.16 | 0.30 | 0.16 | 0.17 | 0.17 | 5.00% | 104,767 |
| Jul 14, 2025 | 0.16 | 0.21 | 0.16 | 0.16 | 0.16 | -10.11% | 50,233 |
| Jul 11, 2025 | 0.18 | 0.24 | 0.18 | 0.18 | 0.18 | -2.65% | 19,598 |
| Jul 10, 2025 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | 8.63% | 130,426 |
| Jul 9, 2025 | 0.16 | 0.21 | 0.15 | 0.17 | 0.17 | 7.92% | 308,803 |
| Jul 8, 2025 | 0.16 | 0.20 | 0.15 | 0.16 | 0.16 | -1.38% | 270,395 |
| Jul 7, 2025 | 0.20 | 0.24 | 0.16 | 0.16 | 0.16 | -27.27% | 392,477 |
| Jul 3, 2025 | 0.26 | 0.27 | 0.13 | 0.22 | 0.22 | -18.52% | 507,476 |
| Jul 2, 2025 | 0.42 | 0.45 | 0.25 | 0.27 | 0.27 | -50.91% | 511,477 |
| Jul 1, 2025 | 0.08 | 0.75 | 0.08 | 0.55 | 0.55 | 9.56% | 168,171 |
| Jun 30, 2025 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | -2.33% | 98,442 |
| Jun 27, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.59% | 229,474 |
| Jun 26, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | -5.93% | 247,582 |
| Jun 25, 2025 | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | 2.42% | 168,261 |
| Jun 24, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -5.23% | 257,760 |
| Jun 23, 2025 | 0.52 | 0.60 | 0.52 | 0.55 | 0.55 | 4.32% | 488,496 |
| Jun 20, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | 3.77% | 485,371 |
| Jun 18, 2025 | 0.62 | 0.65 | 0.49 | 0.51 | 0.51 | -28.10% | 1,410,950 |
| Jun 17, 2025 | 0.65 | 0.79 | 0.64 | 0.71 | 0.71 | -10.76% | 3,091,467 |
| Jun 16, 2025 | 0.71 | 0.79 | 0.68 | 0.79 | 0.79 | 12.04% | 859,098 |
| Jun 13, 2025 | 0.72 | 0.76 | 0.66 | 0.71 | 0.71 | 11.27% | 569,946 |
| Jun 12, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.14% | 74,992 |
| Jun 11, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.38% | 61,183 |
| Jun 10, 2025 | 0.67 | 0.68 | 0.63 | 0.65 | 0.65 | -1.96% | 88,930 |
| Jun 9, 2025 | 0.59 | 0.67 | 0.59 | 0.66 | 0.66 | 5.24% | 197,931 |
| Jun 6, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.09% | 66,350 |
| Jun 5, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | -1.50% | 77,469 |
| Jun 4, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 1.54% | 88,419 |
| Jun 3, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | - | 219,660 |
| Jun 2, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 2.96% | 55,799 |
| May 30, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | 0.03% | 48,357 |
| May 29, 2025 | 0.61 | 0.66 | 0.61 | 0.63 | 0.63 | -2.91% | 49,879 |
| May 28, 2025 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | - | 55,815 |
| May 27, 2025 | 0.66 | 0.67 | 0.62 | 0.65 | 0.65 | 0.49% | 38,598 |
| May 23, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 0.98% | 104,868 |
| May 22, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.14% | 28,354 |
| May 21, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | -2.97% | 28,666 |
| May 20, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | 1.59% | 68,332 |
| May 19, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 1.12% | 35,797 |
| May 16, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -2.66% | 43,990 |
| May 15, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | 0.64 | -1.10% | 81,786 |
| May 14, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | -5.21% | 59,318 |