BP Prudhoe Bay Royalty Trust (BPT) Historical Stock Data
1.09 ↓0.06 (-5.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BPT is down -0.68% a day on average. There have been 17 days where BP Prudhoe Bay Royalty Trust closed green and 13 days where BPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.14 | 1.31 | ↑$0.17 (14.91%) | 1.14 | 1.37 | 494.62K |
| 2024-11-06 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.07 | 1.15 | 270.63K |
| 2024-11-05 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.06 | 57.16K |
| 2024-11-04 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.04 | 1.07 | 113.49K |
| 2024-11-01 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.09 | 121.21K |
| 2024-10-31 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.02 | 1.05 | 104.56K |
| 2024-10-30 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.07 | 86.98K |
| 2024-10-29 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.10 | 77.27K |
| 2024-10-28 | 1.17 | 1.09 | ↓$0.08 (-6.84%) | 1.00 | 1.17 | 447.69K |
| 2024-10-25 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.13 | 1.24 | 242.98K |
| 2024-10-24 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.10 | 1.14 | 113.77K |
| 2024-10-23 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.08 | 1.12 | 134.19K |
| 2024-10-22 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.10 | 1.15 | 131.93K |
| 2024-10-21 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.13 | 1.24 | 207.79K |
| 2024-10-18 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.11 | 1.25 | 252.17K |
| 2024-10-17 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.16 | 1.27 | 139.42K |
| 2024-10-16 | 1.27 | 1.23 | ↓$0.04 (-3.15%) | 1.23 | 1.27 | 57.39K |
| 2024-10-15 | 1.35 | 1.25 | ↓$0.10 (-7.41%) | 1.23 | 1.35 | 108.15K |
| 2024-10-14 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.28 | 1.40 | 198.20K |
| 2024-10-11 | 1.21 | 1.32 | ↑$0.11 (9.09%) | 1.21 | 1.34 | 201.49K |
| 2024-10-10 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.24 | 85.79K |
Create an account or log in to view more rows.
$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
$BPT Buy the dip.