BP Prudhoe Bay Royalty Trust (BPT) Historical Stock Data
0.65 ↑0.01 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BPT is down -2.53% a day on average. There have been 14 days where BP Prudhoe Bay Royalty Trust closed green and 16 days where BPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.63 | 0.65 | ↑$0.02 (3.17%) | 0.63 | 0.67 | 171.87K |
| 2024-12-19 | 0.63 | 0.64 | ↑$0.01 (1.90%) | 0.62 | 0.65 | 183.72K |
| 2024-12-18 | 0.65 | 0.65 | ↓$0.01 (-0.77%) | 0.63 | 0.67 | 311.80K |
| 2024-12-17 | 0.71 | 0.65 | ↓$0.06 (-8.59%) | 0.62 | 0.71 | 293.97K |
| 2024-12-16 | 0.67 | 0.64 | ↓$0.03 (-4.48%) | 0.62 | 0.69 | 349.98K |
| 2024-12-13 | 0.67 | 0.69 | ↑$0.02 (2.25%) | 0.61 | 0.69 | 687.07K |
| 2024-12-12 | 0.69 | 0.68 | ↓$0.01 (-1.45%) | 0.65 | 0.69 | 157.91K |
| 2024-12-11 | 0.79 | 0.71 | ↓$0.08 (-10.11%) | 0.69 | 0.81 | 317.95K |
| 2024-12-10 | 0.77 | 0.81 | ↑$0.04 (5.06%) | 0.77 | 0.84 | 235.91K |
| 2024-12-09 | 0.72 | 0.75 | ↑$0.03 (4.17%) | 0.69 | 0.78 | 309.55K |
| 2024-12-06 | 0.68 | 0.67 | ↓$0.01 (-1.47%) | 0.61 | 0.72 | 670.56K |
| 2024-12-05 | 0.80 | 0.68 | ↓$0.12 (-15.00%) | 0.62 | 0.85 | 839.26K |
| 2024-12-04 | 1.02 | 0.78 | ↓$0.24 (-23.33%) | 0.75 | 1.04 | 806.36K |
| 2024-12-03 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.00 | 1.08 | 251.42K |
| 2024-12-02 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.06 | 96.27K |
| 2024-11-29 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.04 | 1.06 | 82.08K |
| 2024-11-27 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.05 | 1.07 | 85.54K |
| 2024-11-26 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.08 | 143.07K |
| 2024-11-25 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.10 | 92.66K |
| 2024-11-22 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.13 | 91.65K |
| 2024-11-21 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.08 | 1.14 | 135.41K |
| 2024-11-20 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.06 | 1.14 | 241.39K |
| 2024-11-19 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.13 | 1.17 | 167.16K |
| 2024-11-18 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.10 | 1.15 | 591.84K |
| 2024-11-15 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.08 | 1.16 | 421.22K |
| 2024-11-14 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.13 | 1.22 | 261.97K |
| 2024-11-13 | 1.25 | 1.11 | ↓$0.14 (-11.20%) | 1.10 | 1.28 | 372.21K |
| 2024-11-12 | 1.37 | 1.26 | ↓$0.11 (-8.03%) | 1.25 | 1.38 | 136.67K |
| 2024-11-11 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.28 | 1.39 | 256.86K |
| 2024-11-08 | 1.38 | 1.29 | ↓$0.09 (-6.52%) | 1.23 | 1.45 | 410.51K |
Create an account or log in to view more rows.
$BPT Guys when can we expect that 30% drop?
$BPT futes cooperating!
$BPT Buying again tomorrow.
$BPT bag holders for life club
$BPT watch for another rejection up here
$BPT time will come
$BPT I'm friggin bored. Just give us our money already
$BPT due for a spike!
$BPT let’s go!! Squeeze time
$BPT i hate money so im buying