BP Prudhoe Bay Royalty Trust (BPT) Historical Stock Data

2.25 ↓0.05 (-2.17%)

As of April 29, 2024, 9:49am EST.

Historical Data

In the past 30 trading days, BPT is down -0.17% a day on average. There have been 15 days where BP Prudhoe Bay Royalty Trust closed green and 15 days where BPT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	2.23	2.30	↑$0.07 (3.14%)	2.21	2.34	153.49K
2024-04-25	2.22	2.25	↑$0.03 (1.35%)	2.17	2.26	166.72K
2024-04-24	2.24	2.19	↓$0.05 (-2.23%)	2.18	2.27	614.93K
2024-04-23	2.32	2.25	↓$0.07 (-3.02%)	2.23	2.33	132.37K
2024-04-22	2.25	2.27	↑$0.02 (0.89%)	2.20	2.35	117.26K
2024-04-19	2.29	2.24	↓$0.05 (-2.18%)	2.15	2.38	255.44K
2024-04-18	2.35	2.35	↑$0.00 (0.00%)	2.25	2.38	143.57K
2024-04-17	2.50	2.35	↓$0.15 (-6.00%)	2.30	2.54	279.80K
2024-04-16	2.58	2.49	↓$0.09 (-3.49%)	2.46	2.60	173.17K
2024-04-15	2.87	2.58	↓$0.29 (-10.10%)	2.56	2.87	385.28K
2024-04-12	2.71	2.87	↑$0.16 (5.90%)	2.71	2.99	466.60K
2024-04-11	2.69	2.63	↓$0.06 (-2.23%)	2.60	2.72	81.03K
2024-04-10	2.64	2.68	↑$0.04 (1.52%)	2.59	2.74	155.91K
2024-04-09	2.80	2.67	↓$0.13 (-4.64%)	2.60	2.85	189.18K
2024-04-08	3.05	2.84	↓$0.21 (-6.89%)	2.80	3.05	265.37K
2024-04-05	3.12	3.06	↓$0.06 (-1.92%)	2.77	3.15	280.60K
2024-04-04	3.17	3.12	↓$0.05 (-1.58%)	2.76	3.17	589.49K
2024-04-03	2.84	3.18	↑$0.34 (11.97%)	2.74	3.20	620.76K
2024-04-02	2.60	2.70	↑$0.10 (3.85%)	2.55	2.90	544.85K
2024-04-01	2.43	2.50	↑$0.07 (2.88%)	2.31	2.57	197.31K
2024-03-28	2.35	2.43	↑$0.08 (3.40%)	2.34	2.44	86.37K
2024-03-27	2.25	2.30	↑$0.05 (2.22%)	2.24	2.32	43.78K
2024-03-26	2.31	2.25	↓$0.06 (-2.60%)	2.22	2.35	113.83K
2024-03-25	2.30	2.34	↑$0.04 (1.74%)	2.30	2.44	92.88K
2024-03-22	2.39	2.31	↓$0.08 (-3.35%)	2.30	2.39	32.30K
2024-03-21	2.44	2.39	↓$0.05 (-2.05%)	2.35	2.45	37.50K
2024-03-20	2.37	2.44	↑$0.07 (2.95%)	2.33	2.47	72.60K
2024-03-19	2.23	2.39	↑$0.16 (7.17%)	2.22	2.39	102.08K
2024-03-18	2.40	2.24	↓$0.16 (-6.67%)	2.20	2.40	179.43K
2024-03-15	2.29	2.40	↑$0.11 (4.80%)	2.29	2.41	201.31K