Skip to main content
BP Prudhoe Bay Royalty Trust (BPT)
NYSE: BPT · Real-Time Price · USD
0.610
-0.024 (-3.73%)
Feb 21, 2025, 4:00 PM EST - Market closed

BPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.630.650.620.630.63-0.06%40,785
Feb 19, 20250.640.670.610.630.630.09%190,671
Feb 18, 20250.640.680.630.630.63-0.67%136,657
Feb 14, 20250.610.670.610.640.643.98%129,897
Feb 13, 20250.610.640.600.610.610.49%123,467
Feb 12, 20250.690.690.610.610.61-9.72%156,082
Feb 11, 20250.600.710.590.680.6813.92%767,540
Feb 10, 20250.580.630.570.590.595.93%452,451
Feb 7, 20250.510.570.510.560.564.89%124,615
Feb 6, 20250.540.550.510.530.53-2.05%260,607
Feb 5, 20250.530.570.520.550.553.51%330,112
Feb 4, 20250.500.540.500.530.530.96%104,220
Feb 3, 20250.530.540.500.520.52-0.36%129,649
Jan 31, 20250.510.550.490.520.522.65%152,757
Jan 30, 20250.510.530.510.510.51-5.12%95,877
Jan 29, 20250.570.570.520.540.54-2.45%112,755
Jan 28, 20250.510.570.510.550.552.04%230,577
Jan 27, 20250.580.600.520.540.54-6.10%240,269
Jan 24, 20250.600.600.550.580.58-3.34%293,032
Jan 23, 20250.520.680.500.600.6017.92%1,172,241
Jan 22, 20250.500.520.460.500.500.92%686,860
Jan 21, 20250.470.680.460.500.508.44%2,380,030
Jan 17, 20250.450.480.450.460.460.46%381,587
Jan 16, 20250.500.520.400.460.46-10.70%709,673
Jan 15, 20250.540.550.500.510.51-5.15%506,557
Jan 14, 20250.530.550.530.540.540.35%146,328
Jan 13, 20250.560.570.530.540.54-0.48%358,815
Jan 10, 20250.550.550.510.540.54-1.83%442,539
Jan 8, 20250.560.600.550.550.550.44%481,829
Jan 7, 20250.610.610.520.550.55-28.72%1,587,067
Jan 6, 20250.750.850.750.770.779.35%783,734
Jan 3, 20250.560.730.560.710.7126.98%566,403
Jan 2, 20250.540.580.530.560.562.21%207,514
Dec 31, 20240.540.580.530.540.54-3.37%400,656
Dec 30, 20240.560.590.520.560.56-5.70%592,459
Dec 27, 20240.630.650.580.600.60-6.57%497,103
Dec 26, 20240.660.660.630.640.64-3.34%257,930
Dec 24, 20240.650.680.650.660.66-2.78%60,050
Dec 23, 20240.670.680.640.680.684.62%173,384
Dec 20, 20240.630.670.630.650.651.25%171,865
Dec 19, 20240.630.650.620.640.64-0.47%183,716
Dec 18, 20240.650.670.630.650.65-0.62%311,803
Dec 17, 20240.710.710.620.650.651.41%293,972
Dec 16, 20240.670.690.620.640.64-6.58%350,078
Dec 13, 20240.670.690.610.690.690.75%687,167
Dec 12, 20240.690.690.650.680.68-4.24%157,911
Dec 11, 20240.790.810.690.710.71-12.22%318,073
Dec 10, 20240.770.840.770.810.817.87%235,932
Dec 9, 20240.720.780.690.750.7511.94%309,891
Dec 6, 20240.680.720.610.670.67-1.47%670,564
Dec 5, 20240.800.850.620.680.68-13.04%839,260
Dec 4, 20241.021.040.750.780.78-23.33%806,358
Dec 3, 20241.081.081.001.021.02-2.86%251,422
Dec 2, 20241.051.061.051.051.050.96%96,269
Nov 29, 20241.041.061.041.041.04-0.95%82,081
Nov 27, 20241.061.071.051.051.05-1.87%85,541
Nov 26, 20241.061.081.061.071.07-143,074
Nov 25, 20241.081.101.061.071.07-1.83%92,661
Nov 22, 20241.111.131.081.091.09-4.39%91,650
Nov 21, 20241.121.141.081.141.144.59%135,413
Nov 20, 20241.121.141.061.091.09-5.22%241,388
Nov 19, 20241.141.171.131.151.150.88%167,157
Nov 18, 20241.121.151.101.141.14-0.87%591,838
Nov 15, 20241.151.161.081.151.15-1.71%421,224
Nov 14, 20241.131.221.131.171.175.41%261,965
Nov 13, 20241.251.281.101.111.11-11.90%389,596
Nov 12, 20241.371.381.251.261.26-5.97%136,668
Nov 11, 20241.321.391.281.341.343.88%256,855
Nov 8, 20241.381.451.231.291.29-1.53%410,514
Nov 7, 20241.141.371.141.311.3116.96%494,615
Nov 6, 20241.101.151.071.121.126.67%270,631
Nov 5, 20241.061.061.041.051.05-57,156
Nov 4, 20241.051.071.041.051.05-0.94%113,491
Nov 1, 20241.061.091.051.061.061.92%121,208
Oct 31, 20241.041.061.021.041.04-0.95%104,562
Oct 30, 20241.061.071.041.051.05-86,981
Oct 29, 20241.081.101.051.051.05-3.67%77,270
Oct 28, 20241.171.171.001.091.09-6.84%447,690
Oct 25, 20241.151.241.131.171.172.63%243,181
Oct 24, 20241.131.141.101.141.143.64%113,773
Oct 23, 20241.101.121.081.101.10-0.90%134,193
Oct 22, 20241.141.151.101.111.11-4.31%131,934
Oct 21, 20241.191.241.131.161.16-1.69%207,793
Oct 18, 20241.181.251.111.181.18-1.67%252,172
Oct 17, 20241.251.271.161.201.20-2.44%139,421
Oct 16, 20241.271.271.231.231.23-1.60%57,387
Oct 15, 20241.351.351.231.251.25-8.76%108,145
Oct 14, 20241.341.401.281.371.373.79%199,597
Oct 11, 20241.211.341.211.321.326.45%201,494
Oct 10, 20241.231.241.211.241.240.81%85,787
Oct 9, 20241.201.241.171.231.230.82%147,697
Oct 8, 20241.211.221.141.221.220.83%212,222
Oct 7, 20241.211.211.121.211.214.31%320,773
Oct 4, 20241.211.221.111.161.16-3.33%297,808
Oct 3, 20241.151.251.141.201.204.35%259,626
Oct 2, 20241.161.211.111.151.15-2.54%237,962
Oct 1, 20241.081.201.081.181.189.26%418,843
Sep 30, 20241.141.181.041.081.08-6.09%396,736
Sep 27, 20241.191.221.141.151.15-4.17%156,751
Sep 26, 20241.161.201.151.201.204.35%137,480