BP Prudhoe Bay Royalty Trust (BPT)
NYSE: BPT · Real-Time Price · USD
1.140
-0.010 (-0.87%)
Nov 18, 2024, 4:00 PM EST - Market closed
BPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 591,838 |
| Nov 15, 2024 | 1.15 | 1.16 | 1.08 | 1.15 | 1.15 | -1.71% | 421,224 |
| Nov 14, 2024 | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | 5.41% | 261,965 |
| Nov 13, 2024 | 1.25 | 1.28 | 1.10 | 1.11 | 1.11 | -11.90% | 389,596 |
| Nov 12, 2024 | 1.37 | 1.38 | 1.25 | 1.26 | 1.26 | -5.97% | 136,668 |
| Nov 11, 2024 | 1.32 | 1.39 | 1.28 | 1.34 | 1.34 | 3.88% | 256,855 |
| Nov 8, 2024 | 1.38 | 1.45 | 1.23 | 1.29 | 1.29 | -1.53% | 410,514 |
| Nov 7, 2024 | 1.14 | 1.37 | 1.14 | 1.31 | 1.31 | 16.96% | 494,615 |
| Nov 6, 2024 | 1.10 | 1.15 | 1.07 | 1.12 | 1.12 | 6.67% | 270,631 |
| Nov 5, 2024 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 57,156 |
| Nov 4, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 113,491 |
| Nov 1, 2024 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 1.92% | 121,208 |
| Oct 31, 2024 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 104,562 |
| Oct 30, 2024 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 86,981 |
| Oct 29, 2024 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 77,270 |
| Oct 28, 2024 | 1.17 | 1.17 | 1.00 | 1.09 | 1.09 | -6.84% | 447,690 |
| Oct 25, 2024 | 1.15 | 1.24 | 1.13 | 1.17 | 1.17 | 2.63% | 243,181 |
| Oct 24, 2024 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 113,773 |
| Oct 23, 2024 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 134,193 |
| Oct 22, 2024 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 131,934 |
| Oct 21, 2024 | 1.19 | 1.24 | 1.13 | 1.16 | 1.16 | -1.69% | 207,793 |
| Oct 18, 2024 | 1.18 | 1.25 | 1.11 | 1.18 | 1.18 | -1.67% | 252,172 |
| Oct 17, 2024 | 1.25 | 1.27 | 1.16 | 1.20 | 1.20 | -2.44% | 139,421 |
| Oct 16, 2024 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 57,387 |
| Oct 15, 2024 | 1.35 | 1.35 | 1.23 | 1.25 | 1.25 | -8.76% | 108,145 |
| Oct 14, 2024 | 1.34 | 1.40 | 1.28 | 1.37 | 1.37 | 3.79% | 199,597 |
| Oct 11, 2024 | 1.21 | 1.34 | 1.21 | 1.32 | 1.32 | 6.45% | 201,494 |
| Oct 10, 2024 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 85,787 |
| Oct 9, 2024 | 1.20 | 1.24 | 1.17 | 1.23 | 1.23 | 0.82% | 147,697 |
| Oct 8, 2024 | 1.21 | 1.22 | 1.14 | 1.22 | 1.22 | 0.83% | 212,222 |
| Oct 7, 2024 | 1.21 | 1.21 | 1.12 | 1.21 | 1.21 | 4.31% | 320,773 |
| Oct 4, 2024 | 1.21 | 1.22 | 1.11 | 1.16 | 1.16 | -3.33% | 297,808 |
| Oct 3, 2024 | 1.15 | 1.25 | 1.14 | 1.20 | 1.20 | 4.35% | 259,626 |
| Oct 2, 2024 | 1.16 | 1.21 | 1.11 | 1.15 | 1.15 | -2.54% | 237,962 |
| Oct 1, 2024 | 1.08 | 1.20 | 1.08 | 1.18 | 1.18 | 9.26% | 418,843 |
| Sep 30, 2024 | 1.14 | 1.18 | 1.04 | 1.08 | 1.08 | -6.09% | 396,736 |
| Sep 27, 2024 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -4.17% | 156,751 |
| Sep 26, 2024 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 137,480 |
| Sep 25, 2024 | 1.24 | 1.24 | 1.10 | 1.15 | 1.15 | -6.50% | 228,482 |
| Sep 24, 2024 | 1.12 | 1.23 | 1.12 | 1.23 | 1.23 | 10.81% | 289,434 |
| Sep 23, 2024 | 1.28 | 1.29 | 1.10 | 1.11 | 1.11 | -11.90% | 440,268 |
| Sep 20, 2024 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -8.03% | 247,629 |
| Sep 19, 2024 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -6.80% | 262,392 |
| Sep 18, 2024 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 67,941 |
| Sep 17, 2024 | 1.49 | 1.50 | 1.40 | 1.49 | 1.49 | 0.68% | 256,602 |
| Sep 16, 2024 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 68,670 |
| Sep 13, 2024 | 1.51 | 1.57 | 1.49 | 1.50 | 1.50 | -1.96% | 62,512 |
| Sep 12, 2024 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 54,929 |
| Sep 11, 2024 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -1.97% | 96,866 |
| Sep 10, 2024 | 1.54 | 1.59 | 1.48 | 1.52 | 1.52 | -1.30% | 130,690 |
| Sep 9, 2024 | 1.52 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 42,255 |
| Sep 6, 2024 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 87,086 |
| Sep 5, 2024 | 1.52 | 1.59 | 1.52 | 1.53 | 1.53 | -0.65% | 69,295 |
| Sep 4, 2024 | 1.56 | 1.60 | 1.50 | 1.54 | 1.54 | 0.65% | 113,949 |
| Sep 3, 2024 | 1.57 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 71,469 |
| Aug 30, 2024 | 1.57 | 1.64 | 1.56 | 1.58 | 1.58 | -0.63% | 63,089 |
| Aug 29, 2024 | 1.55 | 1.62 | 1.54 | 1.59 | 1.59 | 1.27% | 46,259 |
| Aug 28, 2024 | 1.60 | 1.66 | 1.56 | 1.57 | 1.57 | -3.09% | 59,710 |
| Aug 27, 2024 | 1.73 | 1.79 | 1.60 | 1.62 | 1.62 | -5.26% | 84,831 |
| Aug 26, 2024 | 1.70 | 1.90 | 1.70 | 1.71 | 1.71 | -0.58% | 127,105 |
| Aug 23, 2024 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 74,012 |
| Aug 22, 2024 | 1.69 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 62,249 |
| Aug 21, 2024 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.98% | 58,072 |
| Aug 20, 2024 | 1.71 | 1.74 | 1.63 | 1.68 | 1.68 | -1.75% | 85,838 |
| Aug 19, 2024 | 1.69 | 1.80 | 1.68 | 1.71 | 1.71 | - | 70,162 |
| Aug 16, 2024 | 1.81 | 1.81 | 1.69 | 1.71 | 1.71 | -7.57% | 136,190 |
| Aug 15, 2024 | 1.72 | 1.87 | 1.72 | 1.85 | 1.85 | 8.19% | 80,091 |
| Aug 14, 2024 | 1.69 | 1.74 | 1.67 | 1.71 | 1.71 | 1.18% | 74,185 |
| Aug 13, 2024 | 1.53 | 1.71 | 1.53 | 1.69 | 1.69 | 9.74% | 150,791 |
| Aug 12, 2024 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 57,579 |
| Aug 9, 2024 | 1.50 | 1.56 | 1.50 | 1.52 | 1.52 | - | 63,036 |
| Aug 8, 2024 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 2.70% | 72,272 |
| Aug 7, 2024 | 1.55 | 1.58 | 1.46 | 1.48 | 1.48 | -3.90% | 152,573 |
| Aug 6, 2024 | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | 1.99% | 136,895 |
| Aug 5, 2024 | 1.53 | 1.59 | 1.49 | 1.51 | 1.51 | -1.95% | 260,423 |
| Aug 2, 2024 | 1.57 | 1.60 | 1.51 | 1.54 | 1.54 | -2.53% | 180,551 |
| Aug 1, 2024 | 1.62 | 1.70 | 1.57 | 1.58 | 1.58 | -4.82% | 221,234 |
| Jul 31, 2024 | 1.68 | 1.71 | 1.62 | 1.66 | 1.66 | -0.60% | 151,802 |
| Jul 30, 2024 | 1.64 | 1.71 | 1.60 | 1.67 | 1.67 | 4.37% | 109,346 |
| Jul 29, 2024 | 1.63 | 1.65 | 1.53 | 1.60 | 1.60 | -1.84% | 221,031 |
| Jul 26, 2024 | 1.72 | 1.72 | 1.60 | 1.63 | 1.63 | -5.23% | 212,176 |
| Jul 25, 2024 | 1.54 | 1.75 | 1.54 | 1.72 | 1.72 | 8.86% | 217,700 |
| Jul 24, 2024 | 1.70 | 1.70 | 1.55 | 1.58 | 1.58 | -5.95% | 253,151 |
| Jul 23, 2024 | 1.75 | 1.82 | 1.67 | 1.68 | 1.68 | -3.45% | 224,559 |
| Jul 22, 2024 | 2.16 | 2.18 | 1.69 | 1.74 | 1.74 | -19.44% | 530,257 |
| Jul 19, 2024 | 2.22 | 2.24 | 2.15 | 2.16 | 2.16 | -2.26% | 121,417 |
| Jul 18, 2024 | 2.30 | 2.30 | 2.19 | 2.21 | 2.21 | -3.91% | 115,510 |
| Jul 17, 2024 | 2.37 | 2.40 | 2.28 | 2.30 | 2.30 | -4.17% | 94,022 |
| Jul 16, 2024 | 2.38 | 2.48 | 2.36 | 2.40 | 2.40 | 0.84% | 84,378 |
| Jul 15, 2024 | 2.30 | 2.42 | 2.30 | 2.38 | 2.38 | 2.15% | 91,705 |
| Jul 12, 2024 | 2.33 | 2.38 | 2.33 | 2.33 | 2.33 | -1.27% | 93,444 |
| Jul 11, 2024 | 2.30 | 2.39 | 2.30 | 2.36 | 2.36 | 1.29% | 73,037 |
| Jul 10, 2024 | 2.27 | 2.39 | 2.27 | 2.33 | 2.33 | 0.87% | 69,995 |
| Jul 9, 2024 | 2.26 | 2.33 | 2.25 | 2.31 | 2.31 | 0.43% | 78,183 |
| Jul 8, 2024 | 2.27 | 2.37 | 2.27 | 2.30 | 2.30 | -0.43% | 63,007 |
| Jul 5, 2024 | 2.34 | 2.39 | 2.30 | 2.31 | 2.31 | -3.35% | 82,890 |
| Jul 3, 2024 | 2.34 | 2.42 | 2.34 | 2.39 | 2.39 | 1.27% | 63,675 |
| Jul 2, 2024 | 2.37 | 2.40 | 2.33 | 2.36 | 2.36 | -0.42% | 100,382 |
| Jul 1, 2024 | 2.52 | 2.52 | 2.35 | 2.37 | 2.37 | -4.05% | 112,246 |
| Jun 28, 2024 | 2.41 | 2.57 | 2.41 | 2.47 | 2.47 | - | 164,139 |