BP Prudhoe Bay Royalty Trust (BPT)

BPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.60	0.64	0.60	0.61	0.61	2.63%	117,544
May 9, 2025	0.59	0.60	0.58	0.60	0.60	1.48%	112,336
May 8, 2025	0.60	0.60	0.56	0.59	0.59	0.46%	66,101
May 7, 2025	0.57	0.59	0.55	0.59	0.59	4.72%	197,542
May 6, 2025	0.58	0.58	0.55	0.56	0.56	2.72%	76,355
May 5, 2025	0.53	0.57	0.53	0.55	0.55	-1.07%	87,915
May 2, 2025	0.54	0.57	0.53	0.55	0.55	-1.61%	95,339
May 1, 2025	0.53	0.56	0.53	0.56	0.56	1.82%	74,266
Apr 30, 2025	0.54	0.56	0.53	0.55	0.55	1.72%	86,328
Apr 29, 2025	0.51	0.55	0.51	0.54	0.54	2.83%	107,252
Apr 28, 2025	0.54	0.54	0.50	0.53	0.53	-1.79%	207,562
Apr 25, 2025	0.54	0.54	0.52	0.54	0.54	1.34%	63,462
Apr 24, 2025	0.52	0.55	0.52	0.53	0.53	0.32%	87,612
Apr 23, 2025	0.52	0.56	0.52	0.53	0.53	-0.66%	85,799
Apr 22, 2025	0.53	0.55	0.51	0.53	0.53	0.78%	281,946
Apr 21, 2025	0.53	0.55	0.53	0.53	0.53	-0.47%	81,012
Apr 17, 2025	0.51	0.55	0.51	0.53	0.53	-0.40%	173,415
Apr 16, 2025	0.57	0.57	0.52	0.53	0.53	-1.76%	39,681
Apr 15, 2025	0.53	0.54	0.53	0.54	0.54	3.67%	81,232
Apr 14, 2025	0.52	0.54	0.52	0.52	0.52	0.23%	35,202
Apr 11, 2025	0.51	0.54	0.51	0.52	0.52	-5.49%	163,480
Apr 10, 2025	0.57	0.57	0.53	0.55	0.55	-1.26%	104,855
Apr 9, 2025	0.53	0.56	0.52	0.56	0.56	3.17%	324,056
Apr 8, 2025	0.53	0.57	0.53	0.54	0.54	-3.36%	170,249
Apr 7, 2025	0.60	0.60	0.54	0.56	0.56	-0.23%	136,029
Apr 4, 2025	0.55	0.59	0.54	0.56	0.56	1.10%	181,233
Apr 3, 2025	0.55	0.59	0.55	0.55	0.55	-3.85%	77,650
Apr 2, 2025	0.59	0.59	0.56	0.58	0.58	2.40%	68,631
Apr 1, 2025	0.55	0.57	0.55	0.56	0.56	1.74%	87,665
Mar 31, 2025	0.55	0.58	0.55	0.55	0.55	-0.77%	49,788
Mar 28, 2025	0.57	0.58	0.56	0.56	0.56	-3.08%	170,310
Mar 27, 2025	0.56	0.60	0.56	0.58	0.58	2.33%	175,427
Mar 26, 2025	0.55	0.58	0.55	0.56	0.56	0.16%	200,993
Mar 25, 2025	0.57	0.58	0.55	0.56	0.56	1.54%	98,306
Mar 24, 2025	0.53	0.58	0.53	0.55	0.55	0.64%	146,706
Mar 21, 2025	0.58	0.60	0.55	0.55	0.55	-5.34%	238,469
Mar 20, 2025	0.58	0.60	0.57	0.58	0.58	-1.02%	101,032
Mar 19, 2025	0.64	0.64	0.58	0.59	0.59	-1.55%	121,238
Mar 18, 2025	0.57	0.61	0.57	0.60	0.60	-2.43%	98,042
Mar 17, 2025	0.57	0.64	0.57	0.61	0.61	4.99%	196,335
Mar 14, 2025	0.56	0.60	0.56	0.58	0.58	2.81%	73,866
Mar 13, 2025	0.58	0.59	0.57	0.57	0.57	0.91%	77,633
Mar 12, 2025	0.55	0.59	0.55	0.56	0.56	-3.18%	52,514
Mar 11, 2025	0.59	0.59	0.55	0.58	0.58	3.29%	106,232
Mar 10, 2025	0.59	0.59	0.55	0.56	0.56	-2.61%	54,740
Mar 7, 2025	0.58	0.58	0.56	0.58	0.58	5.58%	237,874
Mar 6, 2025	0.54	0.57	0.54	0.54	0.54	0.74%	113,577
Mar 5, 2025	0.53	0.57	0.53	0.54	0.54	-1.42%	352,584
Mar 4, 2025	0.58	0.58	0.53	0.55	0.55	3.28%	83,491
Mar 3, 2025	0.57	0.58	0.53	0.53	0.53	-6.56%	153,952

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.