BP Prudhoe Bay Royalty Trust (BPT)
NYSE: BPT · Real-Time Price · USD
0.5530
-0.0043 (-0.77%)
At close: Mar 31, 2025, 4:00 PM
0.5623
+0.0093 (1.68%)
After-hours: Mar 31, 2025, 4:17 PM EDT
BPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -0.77% | 49,733 |
| 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 |
| Mar 26, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 0.16% | 200,993 |
| Mar 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 1.54% | 98,306 |
| Mar 24, 2025 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 0.64% | 146,706 |
| Mar 21, 2025 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -5.34% | 238,469 |
| Mar 20, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | -1.02% | 101,032 |
| Mar 19, 2025 | 0.64 | 0.64 | 0.58 | 0.59 | 0.59 | -1.55% | 121,238 |
| Mar 18, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | -2.43% | 98,042 |
| Mar 17, 2025 | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | 4.99% | 196,335 |
| Mar 14, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 2.81% | 73,866 |
| Mar 13, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.91% | 77,633 |
| Mar 12, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | -3.18% | 52,514 |
| Mar 11, 2025 | 0.59 | 0.59 | 0.55 | 0.58 | 0.58 | 3.29% | 106,232 |
| Mar 10, 2025 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -2.61% | 54,740 |
| Mar 7, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 5.58% | 237,874 |
| Mar 6, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | 0.74% | 113,577 |
| Mar 5, 2025 | 0.53 | 0.57 | 0.53 | 0.54 | 0.54 | -1.42% | 352,584 |
| Mar 4, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | 3.28% | 83,491 |
| Mar 3, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -6.56% | 153,952 |
| Feb 28, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 3.29% | 156,584 |
| Feb 27, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | 0.66% | 48,621 |
| Feb 26, 2025 | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | 3.13% | 66,379 |
| Feb 25, 2025 | 0.56 | 0.57 | 0.51 | 0.53 | 0.53 | -7.18% | 174,869 |
| Feb 24, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -6.36% | 263,923 |
| Feb 21, 2025 | 0.62 | 0.64 | 0.60 | 0.61 | 0.61 | -3.73% | 61,008 |
| Feb 20, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.06% | 40,785 |
| Feb 19, 2025 | 0.64 | 0.67 | 0.61 | 0.63 | 0.63 | 0.09% | 190,671 |
| Feb 18, 2025 | 0.64 | 0.68 | 0.63 | 0.63 | 0.63 | -0.67% | 136,657 |
| Feb 14, 2025 | 0.61 | 0.67 | 0.61 | 0.64 | 0.64 | 3.98% | 129,897 |
| Feb 13, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | 0.49% | 123,467 |
| Feb 12, 2025 | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | -9.72% | 156,082 |
| Feb 11, 2025 | 0.60 | 0.71 | 0.59 | 0.68 | 0.68 | 13.92% | 767,540 |
| Feb 10, 2025 | 0.58 | 0.63 | 0.57 | 0.59 | 0.59 | 5.93% | 452,451 |
| Feb 7, 2025 | 0.51 | 0.57 | 0.51 | 0.56 | 0.56 | 4.89% | 124,615 |
| Feb 6, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -2.05% | 260,607 |
| Feb 5, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 3.51% | 330,112 |
| Feb 4, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 0.96% | 104,220 |
| Feb 3, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -0.36% | 129,649 |
| Jan 31, 2025 | 0.51 | 0.55 | 0.49 | 0.52 | 0.52 | 2.65% | 152,757 |
| Jan 30, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -5.12% | 95,877 |
| Jan 29, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | 0.54 | -2.45% | 112,755 |
| Jan 28, 2025 | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | 2.04% | 230,577 |
| Jan 27, 2025 | 0.58 | 0.60 | 0.52 | 0.54 | 0.54 | -6.10% | 240,269 |
| Jan 24, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -3.34% | 293,032 |
| Jan 23, 2025 | 0.52 | 0.68 | 0.50 | 0.60 | 0.60 | 17.92% | 1,172,241 |
| Jan 22, 2025 | 0.50 | 0.52 | 0.46 | 0.50 | 0.50 | 0.92% | 686,860 |
| Jan 21, 2025 | 0.47 | 0.68 | 0.46 | 0.50 | 0.50 | 8.44% | 2,380,030 |
| Jan 17, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 0.46% | 381,587 |