BPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.50	0.52	0.49	0.51	0.51	2.59%	229,474
Jun 26, 2025	0.49	0.53	0.49	0.50	0.50	-5.93%	247,582
Jun 25, 2025	0.52	0.55	0.51	0.53	0.53	2.42%	168,261
Jun 24, 2025	0.54	0.54	0.51	0.52	0.52	-5.23%	257,760
Jun 23, 2025	0.52	0.60	0.52	0.55	0.55	4.32%	488,496
Jun 20, 2025	0.55	0.55	0.51	0.53	0.53	3.77%	485,371
Jun 18, 2025	0.62	0.65	0.49	0.51	0.51	-28.10%	1,410,950
Jun 17, 2025	0.65	0.79	0.64	0.71	0.71	-10.76%	3,091,467
Jun 16, 2025	0.71	0.79	0.68	0.79	0.79	12.04%	859,098
Jun 13, 2025	0.72	0.76	0.66	0.71	0.71	11.27%	569,946
Jun 12, 2025	0.65	0.65	0.63	0.63	0.63	-1.14%	74,992
Jun 11, 2025	0.66	0.66	0.63	0.64	0.64	-1.38%	61,183
Jun 10, 2025	0.67	0.68	0.63	0.65	0.65	-1.96%	88,930
Jun 9, 2025	0.59	0.67	0.59	0.66	0.66	5.24%	197,931
Jun 6, 2025	0.65	0.66	0.63	0.63	0.63	-3.09%	66,350
Jun 5, 2025	0.65	0.68	0.65	0.65	0.65	-1.50%	77,469
Jun 4, 2025	0.66	0.68	0.66	0.66	0.66	1.54%	88,419
Jun 3, 2025	0.67	0.67	0.64	0.65	0.65	-	219,660
Jun 2, 2025	0.65	0.66	0.63	0.65	0.65	2.96%	55,799
May 30, 2025	0.66	0.66	0.63	0.63	0.63	0.03%	48,357
May 29, 2025	0.61	0.66	0.61	0.63	0.63	-2.91%	49,879
May 28, 2025	0.61	0.66	0.61	0.65	0.65	-	55,815
May 27, 2025	0.66	0.67	0.62	0.65	0.65	0.49%	38,598
May 23, 2025	0.61	0.65	0.61	0.65	0.65	0.98%	104,868
May 22, 2025	0.62	0.64	0.62	0.64	0.64	3.14%	28,354
May 21, 2025	0.62	0.64	0.61	0.62	0.62	-2.97%	28,666
May 20, 2025	0.61	0.65	0.61	0.64	0.64	1.59%	68,332
May 19, 2025	0.65	0.65	0.62	0.63	0.63	1.12%	35,797
May 16, 2025	0.65	0.65	0.62	0.62	0.62	-2.66%	43,990
May 15, 2025	0.65	0.65	0.60	0.64	0.64	-1.10%	81,786
May 14, 2025	0.62	0.67	0.62	0.65	0.65	-5.21%	59,318
May 13, 2025	0.67	0.69	0.62	0.68	0.68	11.30%	140,428
May 12, 2025	0.60	0.64	0.60	0.61	0.61	2.63%	117,749
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