BP Prudhoe Bay Royalty Trust (BPT) Historical Stock Data
2.43 ↑0.13 (5.65%)
As of March 28, 2024, 11:55am EST.
Historical Data
In the past 30 trading days, BPT is up 0.20% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 2.28 | 2.29 | ↑$0.01 (0.44%) | 2.23 | 2.33 | 93.80K |
2024-03-13 | 2.12 | 2.26 | ↑$0.14 (6.60%) | 2.12 | 2.31 | 133.52K |
2024-03-12 | 2.14 | 2.13 | ↓$0.01 (-0.47%) | 2.12 | 2.17 | 33.57K |
2024-03-11 | 2.12 | 2.18 | ↑$0.06 (2.83%) | 2.12 | 2.20 | 79.69K |
2024-03-08 | 2.05 | 2.12 | ↑$0.07 (3.41%) | 2.03 | 2.12 | 99.87K |
2024-03-07 | 2.09 | 2.04 | ↓$0.05 (-2.39%) | 2.00 | 2.14 | 194.68K |
2024-03-06 | 2.18 | 2.10 | ↓$0.08 (-3.67%) | 2.08 | 2.18 | 118.29K |
2024-03-05 | 2.14 | 2.16 | ↑$0.02 (0.93%) | 2.13 | 2.19 | 70.74K |
2024-03-04 | 2.27 | 2.13 | ↓$0.14 (-6.17%) | 2.11 | 2.28 | 238.57K |
2024-03-01 | 2.21 | 2.29 | ↑$0.08 (3.62%) | 2.19 | 2.32 | 290.84K |
2024-02-29 | 2.31 | 2.18 | ↓$0.13 (-5.63%) | 2.15 | 2.32 | 185.33K |
2024-02-28 | 2.40 | 2.31 | ↓$0.09 (-3.75%) | 2.30 | 2.40 | 158.57K |
2024-02-27 | 2.41 | 2.40 | ↓$0.01 (-0.41%) | 2.36 | 2.41 | 60.65K |
2024-02-26 | 2.40 | 2.40 | ↑$0.00 (0.00%) | 2.37 | 2.45 | 112.78K |
2024-02-23 | 2.42 | 2.41 | ↓$0.01 (-0.41%) | 2.36 | 2.47 | 88.52K |
2024-02-22 | 2.45 | 2.48 | ↑$0.03 (1.22%) | 2.43 | 2.49 | 101.41K |
2024-02-21 | 2.42 | 2.47 | ↑$0.05 (2.07%) | 2.42 | 2.48 | 45.85K |
2024-02-20 | 2.46 | 2.41 | ↓$0.05 (-2.03%) | 2.40 | 2.48 | 81.55K |
2024-02-16 | 2.48 | 2.48 | ↑$0.00 (0.00%) | 2.41 | 2.51 | 124.92K |
2024-02-15 | 2.46 | 2.51 | ↑$0.05 (2.03%) | 2.40 | 2.54 | 82.51K |
Create an account or log in to view more rows.
$BPT i hate money so im buying
$BPT Buy the dip.
$BPT today feels different to the moon
$BPT Reinvest your dividends
$BPT happy weekend!
$BPT Growth/Value
$BPT hold
$BPT bounce back baby
$BPT BUY BUY BUY BUY
$BPT just waiting to short this bad boy.