BP Prudhoe Bay Royalty Trust - BPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 28, 2025	0.2	0.18	0.18	0.2	0.16	61,455
July 25, 2025	0.16	0.2	0.2	0.24	0.16	172,907
July 24, 2025	0.16	0.17	0.17	0.19	0.16	35,612
July 23, 2025	0.16	0.16	0.16	0.19	0.16	37,212
July 22, 2025	0.18	0.16	0.16	0.18	0.16	116,828
July 21, 2025	0.16	0.17	0.17	0.19	0.16	64,058
July 18, 2025	0.17	0.17	0.17	0.19	0.17	34,673
July 17, 2025	0.17	0.18	0.18	0.2	0.16	89,869
July 16, 2025	0.17	0.17	0.17	0.22	0.17	32,217
July 15, 2025	0.16	0.17	0.17	0.3	0.16	104,767
July 14, 2025	0.16	0.16	0.16	0.21	0.16	50,233
July 11, 2025	0.18	0.18	0.18	0.24	0.18	19,598
July 10, 2025	0.16	0.18	0.18	0.21	0.16	130,426
July 09, 2025	0.16	0.17	0.17	0.21	0.15	308,803
July 08, 2025	0.16	0.16	0.16	0.2	0.15	270,394
July 07, 2025	0.2	0.16	0.16	0.24	0.16	392,477
July 03, 2025	0.26	0.22	0.22	0.27	0.13	507,476
July 02, 2025	0.42	0.27	0.27	0.45	0.25	511,477
July 01, 2025	0.08	0.55	0.55	0.75	0.08	168,171
June 30, 2025	0.5	0.5	0.5	0.53	0.49	98,442
June 27, 2025	0.5	0.51	0.51	0.52	0.49	229,500
June 26, 2025	0.49	0.5	0.5	0.53	0.49	247,600
June 25, 2025	0.52	0.53	0.53	0.55	0.51	168,261
June 24, 2025	0.54	0.52	0.52	0.54	0.51	257,800
June 23, 2025	0.52	0.55	0.55	0.6	0.52	488,500
June 20, 2025	0.55	0.53	0.53	0.55	0.51	485,400
June 18, 2025	0.62	0.51	0.51	0.65	0.49	1.41M
June 17, 2025	0.65	0.71	0.71	0.79	0.64	3.09M
June 16, 2025	0.71	0.79	0.79	0.79	0.68	859,100
June 13, 2025	0.72	0.71	0.71	0.76	0.66	569,946
June 12, 2025	0.65	0.63	0.63	0.65	0.63	75,000
June 11, 2025	0.66	0.64	0.64	0.66	0.63	61,200
June 10, 2025	0.67	0.65	0.65	0.68	0.63	88,930
June 09, 2025	0.59	0.66	0.66	0.67	0.59	197,931
June 06, 2025	0.65	0.63	0.63	0.66	0.63	66,400
June 05, 2025	0.65	0.65	0.65	0.68	0.65	77,500
June 04, 2025	0.66	0.66	0.66	0.68	0.66	88,419
June 03, 2025	0.67	0.65	0.65	0.67	0.64	219,700
June 02, 2025	0.65	0.65	0.65	0.66	0.63	55,799
May 30, 2025	0.66	0.63	0.63	0.66	0.63	48,400
May 29, 2025	0.61	0.63	0.63	0.66	0.61	49,900
May 28, 2025	0.61	0.65	0.65	0.66	0.61	55,815
May 27, 2025	0.66	0.65	0.65	0.67	0.62	38,600
May 23, 2025	0.61	0.65	0.65	0.65	0.61	104,900
May 22, 2025	0.62	0.64	0.64	0.64	0.62	28,354
May 21, 2025	0.62	0.62	0.62	0.64	0.61	28,666
May 20, 2025	0.61	0.64	0.64	0.65	0.61	68,332
May 19, 2025	0.65	0.63	0.63	0.65	0.62	35,800
May 16, 2025	0.65	0.62	0.62	0.65	0.62	44,000
May 15, 2025	0.65	0.64	0.64	0.65	0.6	81,786
May 14, 2025	0.62	0.65	0.65	0.67	0.62	59,318
May 13, 2025	0.67	0.68	0.68	0.69	0.62	140,428
May 12, 2025	0.6	0.61	0.61	0.64	0.6	117,749
May 09, 2025	0.59	0.6	0.6	0.6	0.58	112,336
May 08, 2025	0.6	0.59	0.59	0.6	0.56	66,101
May 07, 2025	0.57	0.59	0.59	0.59	0.55	197,542
May 06, 2025	0.58	0.56	0.56	0.58	0.55	76,400
May 05, 2025	0.53	0.55	0.55	0.57	0.53	87,915
May 02, 2025	0.54	0.55	0.55	0.57	0.53	95,283
May 01, 2025	0.53	0.56	0.56	0.56	0.53	74,300

BP Prudhoe Bay Royalty Trust (BPT) NYSE