BP Prudhoe Bay Royalty Trust (BPT) Historical Stock Data

0.52 ↑0.00 (0.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BPT is down -0.14% a day on average. There have been 18 days where BP Prudhoe Bay Royalty Trust closed green and 12 days where BPT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-14	0.52	0.52	↑$0.00 (0.21%)	0.52	0.54	35.20K
2025-04-11	0.51	0.52	↑$0.01 (1.92%)	0.51	0.54	163.23K
2025-04-10	0.57	0.55	↓$0.02 (-3.51%)	0.53	0.57	104.86K
2025-04-09	0.53	0.56	↑$0.03 (5.09%)	0.52	0.56	324.06K
2025-04-08	0.53	0.54	↑$0.01 (1.87%)	0.53	0.57	170.25K
2025-04-07	0.60	0.56	↓$0.04 (-6.62%)	0.54	0.60	136.03K
2025-04-04	0.55	0.56	↑$0.01 (1.82%)	0.54	0.59	181.23K
2025-04-03	0.55	0.55	↑$0.00 (0.53%)	0.55	0.59	77.65K
2025-04-02	0.59	0.58	↓$0.01 (-2.36%)	0.56	0.59	68.63K
2025-04-01	0.55	0.56	↑$0.01 (1.72%)	0.55	0.57	87.67K
2025-03-31	0.55	0.55	↑$0.00 (0.36%)	0.55	0.58	49.73K
2025-03-28	0.57	0.56	↓$0.01 (-1.55%)	0.56	0.58	169.81K
2025-03-27	0.56	0.58	↑$0.01 (2.33%)	0.56	0.60	175.43K
2025-03-26	0.55	0.56	↑$0.01 (2.16%)	0.55	0.58	200.99K
2025-03-25	0.57	0.56	↓$0.01 (-1.58%)	0.55	0.58	98.31K
2025-03-24	0.53	0.55	↑$0.02 (3.43%)	0.53	0.58	146.71K
2025-03-21	0.58	0.55	↓$0.03 (-5.18%)	0.55	0.60	238.47K
2025-03-20	0.58	0.58	↑$0.00 (0.00%)	0.57	0.60	101.03K
2025-03-19	0.64	0.59	↓$0.05 (-8.44%)	0.58	0.64	121.24K
2025-03-18	0.57	0.60	↑$0.02 (4.24%)	0.57	0.61	94.04K
2025-03-17	0.57	0.61	↑$0.04 (7.02%)	0.57	0.64	196.34K
2025-03-14	0.56	0.58	↑$0.02 (3.20%)	0.56	0.60	73.47K
2025-03-13	0.58	0.57	↓$0.01 (-2.57%)	0.57	0.59	77.61K
2025-03-12	0.55	0.56	↑$0.01 (1.82%)	0.55	0.59	52.51K
2025-03-11	0.59	0.58	↓$0.01 (-1.97%)	0.55	0.59	106.23K
2025-03-10	0.59	0.56	↓$0.03 (-5.66%)	0.55	0.59	54.74K
2025-03-07	0.58	0.58	↓$0.01 (-0.86%)	0.56	0.58	237.37K
2025-03-06	0.54	0.54	↑$0.01 (1.79%)	0.54	0.57	113.58K
2025-03-05	0.53	0.54	↑$0.01 (2.00%)	0.53	0.57	352.58K
2025-03-04	0.58	0.55	↓$0.03 (-5.45%)	0.53	0.58	83.49K