BP Prudhoe Bay Royalty Trust (BPT)
NYSE: BPT · Real-Time Price · USD
0.6300
-0.0201 (-3.09%)
At close: Jun 6, 2025, 4:00 PM
0.6161
-0.0139 (-2.21%)
After-hours: Jun 6, 2025, 7:00 PM EDT
BPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.09% | 63,850 |
| 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 |
| May 13, 2025 | 0.67 | 0.69 | 0.62 | 0.68 | 0.68 | 11.30% | 140,428 |
| May 12, 2025 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 2.63% | 117,749 |
| May 9, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.48% | 112,336 |
| May 8, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 0.46% | 66,101 |
| May 7, 2025 | 0.57 | 0.59 | 0.55 | 0.59 | 0.59 | 4.72% | 197,542 |
| May 6, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | 2.72% | 76,355 |
| May 5, 2025 | 0.53 | 0.57 | 0.53 | 0.55 | 0.55 | -1.07% | 87,915 |
| May 2, 2025 | 0.54 | 0.57 | 0.53 | 0.55 | 0.55 | -1.61% | 95,339 |
| May 1, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 74,266 |
| Apr 30, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.72% | 86,328 |
| Apr 29, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 2.83% | 107,252 |
| Apr 28, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | -1.79% | 207,562 |
| Apr 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.34% | 63,462 |
| Apr 24, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 0.32% | 87,612 |
| Apr 23, 2025 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | -0.66% | 85,799 |
| Apr 22, 2025 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 0.78% | 281,946 |
| Apr 21, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.47% | 81,012 |
| Apr 17, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -0.40% | 173,415 |
| Apr 16, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -1.76% | 39,681 |
| Apr 15, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 3.67% | 81,232 |
| Apr 14, 2025 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | 0.23% | 35,202 |
| Apr 11, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -5.49% | 163,480 |
| Apr 10, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -1.26% | 104,855 |
| Apr 9, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 3.17% | 324,056 |
| Apr 8, 2025 | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | -3.36% | 170,249 |
| Apr 7, 2025 | 0.60 | 0.60 | 0.54 | 0.56 | 0.56 | -0.23% | 136,029 |
| Apr 4, 2025 | 0.55 | 0.59 | 0.54 | 0.56 | 0.56 | 1.10% | 181,233 |
| Apr 3, 2025 | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | -3.85% | 77,650 |
| Apr 2, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 2.40% | 68,631 |
| Apr 1, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.74% | 87,665 |
| Mar 31, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.77% | 49,788 |
| Mar 28, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.08% | 170,310 |
| Mar 27, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 2.33% | 175,427 |