BP Prudhoe Bay Royalty Trust (BPPTU)
OTCMKTS · Delayed Price · Currency is USD
0.1355
-0.0092 (-6.36%)
At close: Sep 8, 2025
BPPTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.36% | 33,056 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.99% | 24,428 |
| Sep 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.43% | 15,054 |
| Sep 3, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.43% | 24,078 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.86% | 52,411 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.87% | 4,444 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.41% | 67,839 |
| Aug 27, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | - | 13,386 |
| Aug 26, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -0.15% | 11,882 |
| Aug 25, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -16.88% | 204,313 |
| Aug 22, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | - | 23,345 |
| Aug 21, 2025 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 3.23% | 87,280 |
| Aug 20, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 3.06% | 60,209 |
| Aug 19, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | 8.99% | 34,019 |
| Aug 18, 2025 | 0.15 | 0.20 | 0.14 | 0.14 | 0.14 | -4.83% | 84,845 |
| Aug 15, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 1.40% | 39,293 |
| Aug 14, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.14% | 67,954 |
| Aug 13, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | -7.41% | 33,166 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.04 | 0.15 | 0.15 | -13.35% | 453,508 |
| Aug 11, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -3.06% | 24,768 |
| Aug 8, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 11.80% | 40,812 |
| Aug 7, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.56% | 19,488 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.82% | 43,547 |
| Aug 5, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -2.97% | 44,040 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -2.67% | 88,079 |
| Aug 1, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -1.37% | 52,340 |
| Jul 31, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 1.39% | 85,182 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 15.31% | 60,729 |
| Jul 29, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -13.28% | 102,474 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -9.95% | 61,455 |
| 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 |