BP Prudhoe Bay Royalty Trust (BPT) Historical Stock Data
24.27 ↑1.45 (6.35%)
As of June 28, 2022, 1:42pm EST.
Historical Data
In the past 30 trading days, BPT is up 0.96% a day on average. There have been 16 days where BP Prudhoe Bay Royalty Trust closed green and 14 days where BPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 21.29 | 22.82 | ↑$1.53 (7.19%) | 21.08 | 23.29 | 498.19K |
| 2022-06-24 | 19.95 | 20.51 | ↑$0.56 (2.81%) | 19.33 | 21.48 | 417.90K |
| 2022-06-23 | 20.93 | 19.06 | ↓$1.87 (-8.93%) | 18.30 | 21.78 | 651.51K |
| 2022-06-22 | 20.88 | 20.61 | ↓$0.27 (-1.29%) | 19.73 | 21.96 | 513.36K |
| 2022-06-21 | 20.16 | 22.45 | ↑$2.29 (11.36%) | 20.16 | 22.77 | 634.90K |
| 2022-06-17 | 20.95 | 19.00 | ↓$1.95 (-9.31%) | 18.56 | 21.35 | 0.96M |
| 2022-06-16 | 21.61 | 20.82 | ↓$0.79 (-3.66%) | 20.66 | 22.50 | 828.98K |
| 2022-06-15 | 23.25 | 22.70 | ↓$0.55 (-2.37%) | 21.61 | 24.08 | 541.46K |
| 2022-06-14 | 23.52 | 23.11 | ↓$0.41 (-1.74%) | 22.52 | 24.99 | 675.40K |
| 2022-06-13 | 23.75 | 22.52 | ↓$1.23 (-5.18%) | 21.00 | 23.87 | 1.01M |
| 2022-06-10 | 24.14 | 24.83 | ↑$0.69 (2.86%) | 23.51 | 25.83 | 678.98K |
| 2022-06-09 | 24.66 | 24.55 | ↓$0.11 (-0.45%) | 22.85 | 25.33 | 667.36K |
| 2022-06-08 | 24.97 | 24.64 | ↓$0.33 (-1.32%) | 23.65 | 26.08 | 1.14M |
| 2022-06-07 | 23.95 | 24.33 | ↑$0.38 (1.59%) | 22.33 | 25.95 | 1.43M |
| 2022-06-06 | 21.75 | 24.07 | ↑$2.32 (10.67%) | 21.51 | 24.07 | 865.05K |
| 2022-06-03 | 20.70 | 21.45 | ↑$0.75 (3.62%) | 20.35 | 21.65 | 502.53K |
| 2022-06-02 | 20.28 | 20.59 | ↑$0.31 (1.53%) | 19.85 | 21.29 | 537.49K |
| 2022-06-01 | 20.09 | 20.69 | ↑$0.60 (2.99%) | 19.81 | 21.20 | 597.14K |
| 2022-05-31 | 20.20 | 19.89 | ↓$0.31 (-1.53%) | 19.42 | 21.00 | 815.44K |
| 2022-05-27 | 19.75 | 19.47 | ↓$0.28 (-1.42%) | 18.89 | 19.75 | 410.46K |
| 2022-05-26 | 18.40 | 19.48 | ↑$1.08 (5.87%) | 18.40 | 19.87 | 790.94K |
| 2022-05-25 | 17.53 | 18.24 | ↑$0.71 (4.05%) | 17.01 | 18.30 | 439.38K |
| 2022-05-24 | 16.53 | 17.53 | ↑$1.00 (6.05%) | 16.24 | 17.95 | 565.83K |
| 2022-05-23 | 16.19 | 16.67 | ↑$0.48 (2.96%) | 15.60 | 16.85 | 447.69K |
| 2022-05-20 | 16.30 | 15.95 | ↓$0.35 (-2.15%) | 15.51 | 17.15 | 739.21K |
| 2022-05-19 | 15.20 | 16.01 | ↑$0.81 (5.33%) | 15.12 | 16.32 | 277.15K |
| 2022-05-18 | 16.34 | 15.72 | ↓$0.62 (-3.79%) | 15.11 | 16.36 | 376.08K |
| 2022-05-17 | 16.75 | 16.26 | ↓$0.49 (-2.93%) | 15.70 | 16.99 | 485.84K |
| 2022-05-16 | 15.46 | 16.34 | ↑$0.88 (5.69%) | 15.46 | 16.49 | 408K |
| 2022-05-13 | 15.17 | 15.21 | ↑$0.04 (0.26%) | 15.02 | 15.95 | 471.04K |
Create an account or log in to view more rows.
$BPT Stair stepping nicely
$BPT strong move here
$BPT I do it for the thrills!
$BPT HERE WE GO
$BPT When in doubt...
$BPT we need more volume
$BPT Awaiting buy signal..
$BPT this is my only green stonk!
I really like this stonk.