Dark

BPT
BP Prudhoe Bay Royalty Trust
stock NYSE

Inactive

Jun 30, 2025

0.5020USD-2.335%(-0.0120)98,442

Pre-market

0.00USD-100.000%(-0.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	0.5000	0.529500	0.490100	0.502000	-2.335%	98,442	0.000%
2025-06-27	0.5010	0.517800	0.490000	0.514000	+2.595%	229,474	-2.335%
2025-06-26	0.4900	0.530000	0.490000	0.501000	-5.933%	247,582	+0.200%
2025-06-25	0.5200	0.549900	0.510000	0.532600	+2.423%	168,261	-5.745%
2025-06-24	0.5361	0.536100	0.505100	0.520000	-5.231%	257,760	-3.462%
2025-06-23	0.5200	0.600000	0.520000	0.548700	+4.316%	488,496	-8.511%
2025-06-20	0.5500	0.550000	0.510000	0.526000	+3.768%	485,371	-4.563%
2025-06-18	0.6193	0.647600	0.494000	0.506900	-28.099%	1,410,950	-0.967%
2025-06-17	0.6461	0.790000	0.640000	0.705000	-10.759%	3,091,467	-28.794%
2025-06-16	0.7100	0.790000	0.680000	0.790000	+12.041%	859,098	-36.456%
2025-06-13	0.7200	0.760000	0.658600	0.705100	+11.267%	569,946	-28.804%
2025-06-12	0.6530	0.653000	0.625000	0.633700	-1.139%	74,992	-20.783%
2025-06-11	0.6590	0.659000	0.632500	0.641000	-1.385%	61,183	-21.685%
2025-06-10	0.6700	0.675000	0.630100	0.650000	-1.961%	88,930	-22.769%
2025-06-09	0.5910	0.666200	0.591000	0.663000	+5.238%	197,931	-24.284%
2025-06-06	0.6500	0.657600	0.630000	0.630000	-3.092%	66,350	-20.317%
2025-06-05	0.6500	0.680000	0.650000	0.650100	-1.500%	77,469	-22.781%
2025-06-04	0.6600	0.680000	0.660000	0.660000	+1.538%	88,419	-23.939%
2025-06-03	0.6700	0.670600	0.640000	0.650000	0.000%	219,660	-22.769%
2025-06-02	0.6500	0.660000	0.630000	0.650000	+2.962%	55,799	-22.769%
2025-05-30	0.6600	0.660000	0.630000	0.631300	+0.032%	48,357	-20.482%
2025-05-29	0.6105	0.657200	0.610500	0.631100	-2.908%	49,879	-20.456%
2025-05-28	0.6050	0.655000	0.605000	0.650000	0.000%	55,815	-22.769%
2025-05-27	0.6600	0.669900	0.620010	0.650000	+0.495%	38,598	-22.769%
2025-05-23	0.6100	0.649000	0.610000	0.646800	+0.984%	104,868	-22.387%
2025-05-22	0.6197	0.642000	0.619700	0.640500	+3.140%	28,354	-21.624%
2025-05-21	0.6200	0.643500	0.610100	0.621000	-2.969%	28,666	-19.163%
2025-05-20	0.6100	0.647800	0.610000	0.640000	+1.587%	68,332	-21.563%
2025-05-19	0.6500	0.650000	0.615100	0.630000	+1.124%	35,797	-20.317%
2025-05-16	0.6500	0.650000	0.620000	0.623000	-2.656%	43,990	-19.422%
2025-05-15	0.6471	0.650000	0.600200	0.640000	-1.097%	81,786	-21.563%
2025-05-14	0.6183	0.669900	0.618300	0.647100	-5.215%	59,318	-22.423%
2025-05-13	0.6675	0.688800	0.620100	0.682700	+11.298%	140,428	-26.468%
2025-05-12	0.6010	0.644000	0.600200	0.613400	+2.627%	117,749	-18.161%
2025-05-09	0.5890	0.600100	0.584801	0.597700	+1.477%	112,336	-16.011%
2025-05-08	0.5983	0.600000	0.561000	0.589000	+0.461%	66,101	-14.771%
2025-05-07	0.5714	0.590100	0.550000	0.586300	+4.715%	197,542	-14.378%
2025-05-06	0.5814	0.581400	0.545101	0.559900	+2.715%	76,355	-10.341%
2025-05-05	0.5300	0.570000	0.530000	0.545100	-1.071%	87,915	-7.907%
2025-05-02	0.5366	0.571300	0.530300	0.551000	-1.607%	95,339	-8.893%
2025-05-01	0.5300	0.564300	0.530000	0.560000	+1.818%	74,266	-10.357%
2025-04-30	0.5400	0.558900	0.530000	0.550000	+1.720%	86,328	-8.727%
2025-04-29	0.5100	0.550000	0.510000	0.540700	+2.834%	107,252	-7.157%
2025-04-28	0.5400	0.540000	0.500000	0.525800	-1.790%	207,562	-4.526%
2025-04-25	0.5400	0.540000	0.524655	0.535382	+1.341%	63,462	-6.235%
2025-04-24	0.5200	0.550000	0.520000	0.528300	+0.323%	87,612	-4.978%
2025-04-23	0.5200	0.557600	0.520000	0.526600	-0.660%	85,799	-4.671%
2025-04-22	0.5260	0.552100	0.510000	0.530100	+0.779%	281,946	-5.301%
2025-04-21	0.5250	0.549878	0.525000	0.526000	-0.473%	81,012	-4.563%
2025-04-17	0.5100	0.550000	0.510000	0.528500	-0.396%	173,415	-5.014%
2025-04-16	0.5700	0.570000	0.520100	0.530600	-1.759%	39,681	-5.390%
2025-04-15	0.5250	0.542501	0.525000	0.540100	+3.666%	81,232	-7.054%
2025-04-14	0.5199	0.540200	0.519900	0.521000	+0.231%	35,202	-3.647%
2025-04-11	0.5100	0.538900	0.510000	0.519800	-5.491%	163,480	-3.424%
2025-04-10	0.5700	0.570000	0.530000	0.550000	-1.257%	104,855	-8.727%
2025-04-09	0.5300	0.557400	0.520100	0.557000	+3.167%	324,056	-9.874%
2025-04-08	0.5300	0.572100	0.530000	0.539900	-3.365%	170,249	-7.020%
2025-04-07	0.5983	0.598300	0.539000	0.558700	-0.232%	136,029	-10.149%
2025-04-04	0.5500	0.589900	0.535000	0.560000	+1.101%	181,233	-10.357%
2025-04-03	0.5510	0.589900	0.551000	0.553900	-3.853%	77,650	-9.370%
2025-04-02	0.5900	0.590000	0.562600	0.576100	+2.400%	68,631	-12.862%
2025-04-01	0.5531	0.570000	0.553000	0.562600	+1.736%	87,665	-10.771%
2025-03-31	0.5510	0.579200	0.551000	0.553000	-0.772%	49,788	-9.222%
2025-03-28	0.5661	0.580000	0.555500	0.557300	-3.078%	170,310	-9.923%
2025-03-27	0.5619	0.597300	0.560000	0.575000	+2.331%	175,427	-12.696%
2025-03-26	0.5500	0.583900	0.550000	0.561900	+0.160%	200,993	-10.660%
2025-03-25	0.5700	0.579500	0.552500	0.561000	+1.538%	98,306	-10.517%
2025-03-24	0.5342	0.580000	0.534200	0.552500	+0.638%	146,706	-9.140%
2025-03-21	0.5790	0.595000	0.549000	0.549000	-5.345%	238,469	-8.561%
2025-03-20	0.5800	0.600000	0.572000	0.580000	-1.024%	101,032	-13.448%
2025-03-19	0.6400	0.640000	0.580000	0.586000	-1.546%	121,238	-14.334%
2025-03-18	0.5710	0.605350	0.571000	0.595200	-2.426%	98,042	-15.659%
2025-03-17	0.5700	0.639900	0.570000	0.610000	+4.991%	196,335	-17.705%
2025-03-14	0.5630	0.599300	0.563000	0.581000	+2.814%	73,866	-13.597%
2025-03-13	0.5800	0.588800	0.565100	0.565100	+0.911%	77,633	-11.166%
2025-03-12	0.5500	0.588790	0.550000	0.560000	-3.181%	52,514	-10.357%
2025-03-11	0.5900	0.590000	0.550200	0.578400	+4.125%	106,232	-13.209%
2025-03-10	0.5888	0.588800	0.550000	0.555488	-3.393%	55,039	-9.629%
2025-03-07	0.5800	0.581000	0.556900	0.575000	+5.582%	237,874	-12.696%
2025-03-06	0.5350	0.568900	0.535000	0.544600	+0.740%	113,577	-7.822%
2025-03-05	0.5300	0.567300	0.530000	0.540600	-1.422%	352,584	-7.140%
2025-03-04	0.5800	0.580000	0.531100	0.548400	+3.277%	83,491	-8.461%
2025-03-03	0.5670	0.575000	0.531000	0.531000	-6.563%	153,952	-5.461%
2025-02-28	0.5700	0.579500	0.540001	0.568300	+3.290%	156,584	-11.666%
2025-02-27	0.6152	0.615200	0.550200	0.550200	+0.659%	48,621	-8.760%
2025-02-26	0.5100	0.566700	0.510000	0.546600	+3.132%	66,379	-8.160%
2025-02-25	0.5600	0.570000	0.510100	0.530000	-7.180%	174,869	-5.283%
2025-02-24	0.6000	0.612100	0.568800	0.571000	-6.363%	263,923	-12.084%
2025-02-21	0.6200	0.639100	0.601100	0.609800	-3.726%	61,008	-17.678%
2025-02-20	0.6299	0.649900	0.624500	0.633400	-0.063%	40,785	-20.745%
2025-02-19	0.6388	0.672300	0.610100	0.633800	+0.095%	190,671	-20.795%
2025-02-18	0.6400	0.683400	0.630600	0.633200	-0.675%	136,657	-20.720%
2025-02-14	0.6100	0.670000	0.605200	0.637500	+3.980%	129,897	-21.255%
2025-02-13	0.6139	0.640000	0.600000	0.613100	+0.492%	123,467	-18.121%
2025-02-12	0.6879	0.687900	0.605500	0.610100	-9.722%	156,082	-17.718%
2025-02-11	0.6010	0.710000	0.593200	0.675800	+13.924%	767,540	-25.718%
2025-02-10	0.5796	0.630300	0.569800	0.593200	+5.929%	452,451	-15.374%
2025-02-07	0.5119	0.569700	0.511900	0.560000	+4.889%	124,615	-10.357%
2025-02-06	0.5360	0.550100	0.511800	0.533900	-2.055%	260,607	-5.975%
2025-02-05	0.5300	0.566204	0.522500	0.545100	+3.513%	330,112	-7.907%
2025-02-04	0.5000	0.536300	0.500000	0.526600	+0.959%	104,220	-4.671%
2025-02-03	0.5300	0.536600	0.504000	0.521600	-0.363%	129,649	-3.758%
2025-01-31	0.5100	0.550000	0.490000	0.523500	+2.647%	152,757	-4.107%
2025-01-30	0.5110	0.530000	0.510000	0.510000	-5.116%	95,877	-1.569%
2025-01-29	0.5700	0.570000	0.520800	0.537500	-2.450%	112,755	-6.605%
2025-01-28	0.5100	0.568000	0.510000	0.551000	+2.037%	230,577	-8.893%
2025-01-27	0.5800	0.599290	0.521400	0.540000	-6.103%	240,269	-7.037%
2025-01-24	0.6000	0.600000	0.550000	0.575100	-3.345%	293,032	-12.711%
2025-01-23	0.5200	0.679800	0.504600	0.595000	+17.915%	1,172,241	-15.630%
2025-01-22	0.5000	0.520000	0.461000	0.504600	+0.920%	686,860	-0.515%
2025-01-21	0.4700	0.680000	0.460000	0.500000	+8.436%	2,380,030	+0.400%
2025-01-17	0.4500	0.476700	0.449000	0.461100	+0.458%	381,587	+8.870%
2025-01-16	0.5000	0.517400	0.400400	0.459000	-10.700%	709,673	+9.368%
2025-01-15	0.5400	0.550000	0.495000	0.514000	-5.149%	506,557	-2.335%
2025-01-14	0.5300	0.550000	0.530000	0.541900	+0.352%	146,328	-7.363%
2025-01-13	0.5600	0.569900	0.532000	0.540000	-0.479%	358,815	-7.037%
2025-01-10	0.5500	0.552000	0.510000	0.542600	-1.827%	442,539	-7.482%
2025-01-08	0.5626	0.598000	0.550000	0.552700	+0.436%	481,829	-9.173%
2025-01-07	0.6100	0.610000	0.521100	0.550300	-28.718%	1,587,067	-8.777%
2025-01-06	0.7500	0.850000	0.750000	0.772000	+9.348%	783,734	-34.974%
2025-01-03	0.5600	0.731600	0.560000	0.706000	+26.978%	566,403	-28.895%
2025-01-02	0.5400	0.575000	0.530000	0.556000	+2.206%	207,514	-9.712%
2024-12-31	0.5416	0.580000	0.530000	0.544000	-3.375%	400,656	-7.721%
2024-12-30	0.5620	0.585100	0.515800	0.563000	-5.695%	592,359	-10.835%
2024-12-27	0.6330	0.652300	0.580000	0.597000	-6.573%	497,103	-15.913%
2024-12-26	0.6580	0.663990	0.631000	0.639000	-3.343%	257,930	-21.440%
2024-12-24	0.6500	0.677000	0.650000	0.661100	-2.779%	60,050	-24.066%
2024-12-23	0.6700	0.680000	0.640000	0.680000	+4.615%	173,384	-26.176%
2024-12-20	0.6300	0.668100	0.630000	0.650000	+1.246%	171,865	-22.769%
2024-12-19	0.6300	0.647500	0.617600	0.642000	-0.465%	183,716	-21.807%
2024-12-18	0.6500	0.669900	0.630000	0.645000	-0.616%	311,803	-22.171%
2024-12-17	0.7100	0.710000	0.620000	0.649000	+1.406%	293,972	-22.650%
2024-12-16	0.6700	0.685500	0.624000	0.640000	-6.583%	350,078	-21.563%
2024-12-13	0.6700	0.688000	0.613500	0.685100	+0.750%	687,167	-26.726%
2024-12-12	0.6900	0.691000	0.650000	0.680000	-4.239%	157,911	-26.176%
2024-12-11	0.7900	0.805400	0.690000	0.710100	-12.225%	318,073	-29.306%
2024-12-10	0.7700	0.840000	0.770000	0.809000	+7.867%	235,932	-37.948%
2024-12-09	0.7200	0.781144	0.691000	0.750000	+11.940%	309,891	-33.067%
2024-12-06	0.6800	0.719990	0.610000	0.670000	-1.471%	670,564	-25.075%
2024-12-05	0.8000	0.848100	0.618300	0.680000	-13.043%	839,260	-26.176%
2024-12-04	1.0200	1.039100	0.750000	0.782000	-23.333%	806,358	-35.806%
2024-12-03	1.0800	1.080000	1.000000	1.020000	-2.857%	251,422	-50.784%
2024-12-02	1.0500	1.060000	1.045000	1.050000	+0.962%	96,269	-52.190%
2024-11-29	1.0400	1.060000	1.040000	1.040000	-0.952%	82,081	-51.731%
2024-11-27	1.0600	1.070000	1.050000	1.050000	-1.869%	85,541	-52.190%
2024-11-26	1.0600	1.080000	1.055000	1.070000	0.000%	143,074	-53.084%
2024-11-25	1.0800	1.100000	1.060000	1.070000	-1.835%	92,661	-53.084%
2024-11-22	1.1100	1.130000	1.080000	1.090000	-4.386%	91,650	-53.945%
2024-11-21	1.1200	1.140000	1.080000	1.140000	+4.587%	135,413	-55.965%
2024-11-20	1.1200	1.140100	1.060000	1.090000	-5.217%	241,388	-53.945%
2024-11-19	1.1400	1.169500	1.130000	1.150000	+0.877%	167,157	-56.348%
2024-11-18	1.1200	1.150000	1.100100	1.140000	-0.870%	591,838	-55.965%
2024-11-15	1.1500	1.160000	1.080000	1.150000	-1.709%	421,224	-56.348%
2024-11-14	1.1300	1.220000	1.125000	1.170000	+5.405%	261,965	-57.094%
2024-11-13	1.2500	1.275000	1.100000	1.110000	-11.905%	389,596	-54.775%
2024-11-12	1.3700	1.382900	1.250000	1.260000	-5.970%	136,668	-60.159%
2024-11-11	1.3200	1.390000	1.280000	1.340000	+3.876%	256,855	-62.537%
2024-11-08	1.3800	1.452000	1.230000	1.290000	-1.527%	410,514	-61.085%
2024-11-07	1.1400	1.370000	1.140000	1.310000	+16.964%	494,615	-61.679%
2024-11-06	1.1000	1.149200	1.070000	1.120000	+6.667%	270,631	-55.179%
2024-11-05	1.0600	1.060000	1.040000	1.050000	0.000%	57,156	-52.190%
2024-11-04	1.0500	1.070000	1.040000	1.050000	-0.943%	113,491	-52.190%
2024-11-01	1.0600	1.090000	1.050000	1.060000	+1.923%	121,208	-52.642%
2024-10-31	1.0400	1.054900	1.020000	1.040000	-0.952%	104,562	-51.731%
2024-10-30	1.0600	1.069100	1.040000	1.050000	0.000%	86,981	-52.190%
2024-10-29	1.0800	1.095000	1.050000	1.050000	-3.670%	77,270	-52.190%
2024-10-28	1.1700	1.170000	1.000000	1.090000	-6.838%	447,690	-53.945%
2024-10-25	1.1500	1.240000	1.130000	1.170000	+2.632%	243,181	-57.094%
2024-10-24	1.1300	1.140000	1.100000	1.140000	+3.636%	113,773	-55.965%
2024-10-23	1.1000	1.120000	1.080000	1.100000	-0.901%	134,193	-54.364%
2024-10-22	1.1400	1.150000	1.100000	1.110000	-4.310%	131,934	-54.775%
2024-10-21	1.1900	1.240000	1.130000	1.160000	-1.695%	207,793	-56.724%
2024-10-18	1.1800	1.250000	1.110000	1.180000	-1.667%	252,172	-57.458%
2024-10-17	1.2500	1.270000	1.160000	1.200000	-2.439%	139,421	-58.167%
2024-10-16	1.2700	1.270000	1.226000	1.230000	-1.600%	57,387	-59.187%
2024-10-15	1.3500	1.350000	1.230000	1.250000	-8.759%	108,145	-59.840%
2024-10-14	1.3400	1.400000	1.280000	1.370000	+3.788%	199,597	-63.358%
2024-10-11	1.2100	1.340000	1.210000	1.320000	+6.452%	201,494	-61.970%
2024-10-10	1.2300	1.240000	1.210000	1.240000	+0.813%	85,787	-59.516%
2024-10-09	1.2000	1.239900	1.170000	1.230000	+0.820%	147,697	-59.187%
2024-10-08	1.2100	1.220000	1.140000	1.220000	+0.826%	212,222	-58.852%
2024-10-07	1.2100	1.210000	1.120000	1.210000	+4.310%	320,773	-58.512%
2024-10-04	1.2100	1.220000	1.110000	1.160000	-3.333%	297,808	-56.724%
2024-10-03	1.1500	1.250000	1.140000	1.200000	+4.348%	259,626	-58.167%
2024-10-02	1.1600	1.210000	1.110000	1.150000	-2.542%	237,962	-56.348%
2024-10-01	1.0800	1.200000	1.080000	1.180000	+9.259%	418,843	-57.458%
2024-09-30	1.1400	1.180000	1.040000	1.080000	-6.087%	396,736	-53.519%
2024-09-27	1.1900	1.223300	1.140000	1.150000	-4.167%	156,751	-56.348%
2024-09-26	1.1600	1.200000	1.150000	1.200000	+4.348%	137,480	-58.167%
2024-09-25	1.2400	1.240000	1.100000	1.150000	-6.504%	228,482	-56.348%
2024-09-24	1.1200	1.230000	1.120000	1.230000	+10.811%	289,434	-59.187%
2024-09-23	1.2800	1.290000	1.100000	1.110000	-11.905%	440,268	-54.775%
2024-09-20	1.3700	1.370000	1.250000	1.260000	-8.029%	247,629	-60.159%
2024-09-19	1.4500	1.470000	1.330000	1.370000	-6.803%	262,392	-63.358%
2024-09-18	1.4800	1.510000	1.460000	1.470000	-1.342%	67,941	-65.850%
2024-09-17	1.4900	1.500000	1.400000	1.490000	+0.676%	256,602	-66.309%
2024-09-16	1.4900	1.510000	1.465000	1.480000	-1.333%	68,670	-66.081%
2024-09-13	1.5100	1.570000	1.490000	1.500000	-1.961%	62,512	-66.533%
2024-09-12	1.4900	1.550000	1.490000	1.530000	+2.685%	54,929	-67.190%
2024-09-11	1.5500	1.550000	1.450000	1.490000	-1.974%	96,866	-66.309%
2024-09-10	1.5400	1.590000	1.480000	1.520000	-1.299%	130,690	-66.974%
2024-09-09	1.5200	1.590000	1.520000	1.540000	-0.645%	42,155	-67.403%
2024-09-06	1.5100	1.560000	1.510000	1.550000	+1.307%	87,086	-67.613%
2024-09-05	1.5200	1.590000	1.520000	1.530000	-0.649%	69,295	-67.190%
2024-09-04	1.5600	1.600000	1.500000	1.540000	+0.654%	113,949	-67.403%
2024-09-03	1.5700	1.579400	1.500000	1.530000	-3.165%	71,469	-67.190%
2024-08-30	1.5700	1.635000	1.560000	1.580000	-0.629%	63,089	-68.228%
2024-08-29	1.5500	1.620000	1.540000	1.590000	+1.274%	46,259	-68.428%
2024-08-28	1.6000	1.660000	1.560000	1.570000	-3.086%	59,710	-68.025%
2024-08-27	1.7300	1.790000	1.600000	1.620000	-5.263%	84,831	-69.012%
2024-08-26	1.7000	1.900000	1.700000	1.710000	-0.581%	127,105	-70.643%
2024-08-23	1.6800	1.770000	1.680000	1.720000	+1.775%	74,012	-70.814%
2024-08-22	1.6900	1.730000	1.680000	1.690000	-2.312%	62,249	-70.296%
2024-08-21	1.6800	1.730000	1.680000	1.730000	+2.976%	58,072	-70.983%
2024-08-20	1.7100	1.740000	1.630000	1.680000	-1.754%	85,838	-70.119%
2024-08-19	1.6900	1.799900	1.680100	1.710000	0.000%	70,162	-70.643%
2024-08-16	1.8100	1.810900	1.690000	1.710000	-7.568%	136,190	-70.643%
2024-08-15	1.7200	1.870000	1.720000	1.850000	+8.187%	80,091	-72.865%
2024-08-14	1.6900	1.740000	1.670000	1.710000	+1.183%	74,185	-70.643%
2024-08-13	1.5300	1.705000	1.530000	1.690000	+9.740%	150,791	-70.296%
2024-08-12	1.5400	1.550000	1.510000	1.540000	+1.316%	57,579	-67.403%
2024-08-09	1.5000	1.560000	1.500000	1.520000	0.000%	63,036	-66.974%
2024-08-08	1.5000	1.540000	1.485000	1.520000	+2.703%	72,272	-66.974%
2024-08-07	1.5500	1.580000	1.462300	1.480000	-3.896%	152,573	-66.081%
2024-08-06	1.5500	1.560000	1.490000	1.540000	+1.987%	136,895	-67.403%
2024-08-05	1.5300	1.585000	1.490000	1.510000	-1.948%	260,423	-66.755%
2024-08-02	1.5700	1.600000	1.510000	1.540000	-2.532%	180,551	-67.403%
2024-08-01	1.6200	1.699400	1.570000	1.580000	-4.819%	221,234	-68.228%
2024-07-31	1.6800	1.710000	1.620000	1.660000	-0.599%	151,802	-69.759%
2024-07-30	1.6400	1.705000	1.600000	1.670000	+4.375%	109,346	-69.940%
2024-07-29	1.6300	1.650000	1.530000	1.600000	-1.840%	221,031	-68.625%
2024-07-26	1.7200	1.720000	1.600000	1.630000	-5.233%	212,176	-69.202%
2024-07-25	1.5400	1.750000	1.540000	1.720000	+8.861%	217,700	-70.814%
2024-07-24	1.7000	1.700000	1.550000	1.580000	-5.952%	253,151	-68.228%
2024-07-23	1.7500	1.820000	1.670000	1.680000	-3.448%	224,559	-70.119%
2024-07-22	2.1600	2.180000	1.690000	1.740000	-19.444%	530,257	-71.149%
2024-07-19	2.2200	2.239200	2.150000	2.160000	-2.262%	121,417	-76.759%
2024-07-18	2.3000	2.300000	2.190000	2.210000	-3.913%	115,510	-77.285%
2024-07-17	2.3700	2.400000	2.280000	2.300000	-4.167%	94,022	-78.174%
2024-07-16	2.3800	2.480000	2.360000	2.400000	+0.840%	84,378	-79.083%
2024-07-15	2.3000	2.420000	2.300000	2.380000	+2.146%	91,705	-78.908%
2024-07-12	2.3300	2.380000	2.326300	2.330000	-1.271%	93,444	-78.455%
2024-07-11	2.3000	2.390000	2.300000	2.360000	+1.288%	73,037	-78.729%
2024-07-10	2.2700	2.390000	2.270000	2.330000	+0.866%	69,995	-78.455%
2024-07-09	2.2600	2.330000	2.250000	2.310000	+0.435%	78,183	-78.268%
2024-07-08	2.2700	2.370000	2.270000	2.300000	-0.433%	63,007	-78.174%
2024-07-05	2.3400	2.390000	2.300000	2.310000	-3.347%	82,890	-78.268%
2024-07-03	2.3400	2.420000	2.340000	2.390000	+1.271%	63,675	-78.996%
2024-07-02	2.3700	2.400000	2.330000	2.360000	-0.422%	100,382	-78.729%
2024-07-01	2.5200	2.520000	2.350000	2.370000	-4.049%	112,246	-78.819%
2024-06-28	2.4100	2.570000	2.410000	2.470000	0.000%	164,139	-79.676%
2024-06-27	2.4000	2.480000	2.400000	2.470000	+2.917%	54,853	-79.676%
2024-06-26	2.4000	2.450000	2.360000	2.400000	-0.826%	49,585	-79.083%
2024-06-25	2.4000	2.500000	2.360000	2.420000	-0.412%	142,275	-79.256%
2024-06-24	2.4700	2.533100	2.410000	2.430000	-1.619%	83,840	-79.342%
2024-06-21	2.4200	2.480000	2.414000	2.470000	+2.490%	142,048	-79.676%
2024-06-20	2.3800	2.510000	2.380000	2.410000	-0.823%	93,285	-79.170%
2024-06-18	2.5200	2.580000	2.430000	2.430000	-3.571%	122,248	-79.342%
2024-06-17	2.4200	2.540000	2.420000	2.520000	+3.279%	82,747	-80.079%
2024-06-14	2.5300	2.530000	2.400000	2.440000	-2.008%	118,926	-79.426%
2024-06-13	2.3200	2.610000	2.260000	2.490000	+8.261%	312,907	-79.839%
2024-06-12	2.2500	2.450000	2.250000	2.300000	+2.222%	119,873	-78.174%
2024-06-11	2.2000	2.280000	2.200000	2.250000	+0.446%	81,032	-77.689%
2024-06-10	2.2200	2.270000	2.220000	2.240000	-0.444%	54,561	-77.589%
2024-06-07	2.2100	2.270000	2.205500	2.250000	+0.446%	60,998	-77.689%
2024-06-06	2.2200	2.290000	2.200000	2.240000	+2.283%	96,091	-77.589%
2024-06-05	2.2500	2.250000	2.160000	2.190000	-2.232%	167,499	-77.078%
2024-06-04	2.2600	2.290000	2.220000	2.240000	-3.863%	103,106	-77.589%
2024-06-03	2.3300	2.350000	2.259200	2.330000	-0.851%	118,440	-78.455%
2024-05-31	2.3300	2.350000	2.285000	2.350000	0.000%	39,247	-78.638%
2024-05-30	2.3200	2.350000	2.300000	2.350000	-0.424%	49,493	-78.638%
2024-05-29	2.3800	2.439900	2.350000	2.360000	-3.673%	93,092	-78.729%
2024-05-28	2.3400	2.500000	2.334000	2.450000	+4.255%	109,749	-79.510%
2024-05-24	2.3500	2.470000	2.330000	2.350000	-0.844%	94,674	-78.638%
2024-05-23	2.3100	2.370000	2.310000	2.370000	+0.851%	126,446	-78.819%
2024-05-22	2.3600	2.370000	2.290000	2.350000	-0.424%	92,773	-78.638%
2024-05-21	2.3100	2.420000	2.310000	2.360000	0.000%	59,667	-78.729%
2024-05-20	2.4500	2.450100	2.340000	2.360000	-3.673%	111,658	-78.729%
2024-05-17	2.4700	2.520000	2.432900	2.450000	+0.823%	83,087	-79.510%
2024-05-16	2.3500	2.460000	2.340000	2.430000	+3.846%	194,706	-79.342%
2024-05-15	2.2700	2.350000	2.219900	2.340000	+2.632%	199,604	-78.547%
2024-05-14	2.1800	2.300000	2.180000	2.280000	+2.703%	174,672	-77.982%
2024-05-13	2.1900	2.240000	2.177100	2.220000	+0.452%	111,354	-77.387%
2024-05-10	2.2000	2.220000	2.160000	2.210000	+0.455%	182,464	-77.285%
2024-05-09	2.2100	2.250000	2.190000	2.200000	-2.222%	174,301	-77.182%
2024-05-08	2.2500	2.278000	2.210000	2.250000	0.000%	97,154	-77.689%
2024-05-07	2.3200	2.330000	2.250000	2.250000	-3.017%	62,486	-77.689%
2024-05-06	2.2600	2.340000	2.240000	2.320000	+4.036%	92,241	-78.362%
2024-05-03	2.2100	2.270000	2.200000	2.230000	-1.327%	148,968	-77.489%
2024-05-02	2.2300	2.290000	2.230000	2.260000	+1.345%	93,742	-77.788%
2024-05-01	2.2300	2.300000	2.210000	2.230000	-1.762%	120,813	-77.489%
2024-04-30	2.2900	2.310000	2.220000	2.270000	-0.873%	176,251	-77.885%
2024-04-29	2.2600	2.319300	2.240000	2.290000	-0.435%	90,248	-78.079%
2024-04-26	2.2300	2.340000	2.210000	2.300000	+2.222%	153,494	-78.174%
2024-04-25	2.2200	2.259900	2.170000	2.250000	+2.740%	170,508	-77.689%
2024-04-24	2.2400	2.270000	2.180000	2.190000	-2.667%	614,927	-77.078%
2024-04-23	2.3200	2.330000	2.230000	2.250000	-0.881%	139,866	-77.689%
2024-04-22	2.2500	2.350000	2.200000	2.270000	+1.339%	117,256	-77.885%
2024-04-19	2.2900	2.380000	2.150100	2.240000	-4.681%	255,442	-77.589%
2024-04-18	2.3500	2.379900	2.250000	2.350000	0.000%	143,568	-78.638%
2024-04-17	2.5000	2.540000	2.301100	2.350000	-5.622%	279,800	-78.638%
2024-04-16	2.5800	2.600000	2.460000	2.490000	-3.488%	173,167	-79.839%
2024-04-15	2.8700	2.870000	2.560000	2.580000	-10.105%	385,278	-80.543%
2024-04-12	2.7100	2.990100	2.710000	2.870000	+9.125%	466,604	-82.509%
2024-04-11	2.6900	2.720000	2.600000	2.630000	-1.866%	81,080	-80.913%
2024-04-10	2.6400	2.740000	2.590000	2.680000	+0.375%	155,912	-81.269%
2024-04-09	2.8000	2.850000	2.600000	2.670000	-5.986%	189,194	-81.199%
2024-04-08	3.0500	3.050000	2.800000	2.840000	-7.190%	265,408	-82.324%
2024-04-05	3.1200	3.150000	2.770000	3.060000	-1.923%	280,900	-83.595%
2024-04-04	3.1700	3.170000	2.760000	3.120000	-1.887%	589,490	-83.910%
2024-04-03	2.8400	3.200000	2.740000	3.180000	+17.778%	620,783	-84.214%
2024-04-02	2.6000	2.900000	2.549400	2.700000	+8.000%	545,726	-81.407%
2024-04-01	2.4300	2.570000	2.310000	2.500000	+2.881%	197,318	-79.920%
2024-03-28	2.3500	2.438000	2.335000	2.430000	+5.652%	86,373	-79.342%
2024-03-27	2.2500	2.320000	2.240000	2.300000	+2.222%	43,775	-78.174%
2024-03-26	2.3100	2.349900	2.220000	2.250000	-3.846%	113,829	-77.689%
2024-03-25	2.3000	2.440000	2.300000	2.340000	+1.299%	92,880	-78.547%
2024-03-22	2.3900	2.390000	2.300000	2.310000	-3.347%	32,300	-78.268%
2024-03-21	2.4400	2.447200	2.350000	2.390000	-2.049%	37,501	-78.996%
2024-03-20	2.3700	2.470000	2.330100	2.440000	+2.092%	74,356	-79.426%
2024-03-19	2.2300	2.390000	2.220000	2.390000	+6.696%	102,516	-78.996%
2024-03-18	2.4000	2.400000	2.200000	2.240000	-6.667%	179,430	-77.589%
2024-03-15	2.2900	2.410000	2.289500	2.400000	+4.803%	201,310	-79.083%
2024-03-14	2.2800	2.329500	2.230000	2.290000	+1.327%	93,795	-78.079%
2024-03-13	2.1200	2.310000	2.120000	2.260000	+6.103%	133,524	-77.788%
2024-03-12	2.1400	2.174700	2.120000	2.130000	-2.294%	33,571	-76.432%
2024-03-11	2.1200	2.198000	2.120000	2.180000	+2.830%	79,802	-76.972%
2024-03-08	2.0500	2.120000	2.030000	2.120000	+3.922%	100,333	-76.321%
2024-03-07	2.0900	2.139900	2.000000	2.040000	-2.857%	194,679	-75.392%
2024-03-06	2.1800	2.180000	2.080000	2.100000	-2.778%	119,217	-76.095%
2024-03-05	2.1400	2.190000	2.130000	2.160000	+1.408%	70,743	-76.759%
2024-03-04	2.2700	2.280000	2.110000	2.130000	-6.987%	238,566	-76.432%
2024-03-01	2.2100	2.320000	2.190000	2.290000	+5.046%	293,337	-78.079%
2024-02-29	2.3100	2.320000	2.150000	2.180000	-5.628%	185,329	-76.972%
2024-02-28	2.4000	2.400100	2.300000	2.310000	-3.750%	158,567	-78.268%
2024-02-27	2.4100	2.410000	2.360000	2.400000	0.000%	60,650	-79.083%
2024-02-26	2.4000	2.450000	2.370000	2.400000	-0.415%	112,792	-79.083%
2024-02-23	2.4200	2.470000	2.360000	2.410000	-2.823%	88,518	-79.170%
2024-02-22	2.4500	2.490000	2.430000	2.480000	+0.405%	101,405	-79.758%
2024-02-21	2.4200	2.480000	2.420000	2.470000	+2.490%	45,851	-79.676%
2024-02-20	2.4600	2.480000	2.400000	2.410000	-2.823%	81,555	-79.170%
2024-02-16	2.4800	2.510000	2.411300	2.480000	-1.195%	124,916	-79.758%
2024-02-15	2.4600	2.535000	2.400000	2.510000	+1.210%	82,511	-80.000%
2024-02-14	2.5000	2.505000	2.450000	2.480000	+1.224%	72,323	-79.758%
2024-02-13	2.5200	2.539900	2.440000	2.450000	-2.778%	62,331	-79.510%
2024-02-12	2.4300	2.539000	2.420000	2.520000	+2.857%	66,926	-80.079%
2024-02-09	2.4900	2.540000	2.420000	2.450000	-2.000%	131,779	-79.510%
2024-02-08	2.4600	2.530000	2.460000	2.500000	+0.402%	87,519	-79.920%
2024-02-07	2.4900	2.529900	2.475000	2.490000	-0.400%	68,947	-79.839%
2024-02-06	2.5700	2.619400	2.470300	2.500000	-2.724%	206,154	-79.920%
2024-02-05	2.6000	2.610000	2.510000	2.570000	-3.019%	163,224	-80.467%
2024-02-02	2.7000	2.728000	2.640000	2.650000	-1.487%	107,058	-81.057%
2024-02-01	2.7100	2.780000	2.670000	2.690000	-1.465%	140,096	-81.338%
2024-01-31	2.7500	2.760000	2.700000	2.730000	-1.087%	85,985	-81.612%
2024-01-30	2.7200	2.770000	2.710000	2.760000	+0.364%	56,140	-81.812%
2024-01-29	2.8500	2.850000	2.700000	2.750000	-1.434%	139,735	-81.745%
2024-01-26	2.7400	2.820000	2.740000	2.790000	+1.087%	74,331	-82.007%
2024-01-25	2.7500	2.800000	2.710000	2.760000	-1.075%	128,885	-81.812%
2024-01-24	2.8300	2.950000	2.750000	2.790000	-2.787%	172,155	-82.007%
2024-01-23	2.7200	2.890000	2.720000	2.870000	+5.128%	164,712	-82.509%
2024-01-22	2.8000	2.850000	2.730000	2.730000	-2.847%	195,001	-81.612%
2024-01-19	2.7500	2.830000	2.700000	2.810000	+2.930%	159,223	-82.135%
2024-01-18	2.8400	2.860000	2.720000	2.730000	-2.847%	115,170	-81.612%
2024-01-17	2.8900	2.900000	2.780000	2.810000	-0.707%	103,657	-82.135%
2024-01-16	2.9400	3.010000	2.810000	2.830000	-4.068%	178,218	-82.261%
2024-01-12	2.8000	3.100000	2.800000	2.950000	+9.259%	479,293	-82.983%
2024-01-11	2.7800	2.803500	2.690000	2.700000	-2.527%	132,677	-81.407%
2024-01-10	2.7500	2.840000	2.723300	2.770000	+0.362%	107,673	-81.877%
2024-01-09	2.8700	2.870000	2.715000	2.760000	-1.779%	102,101	-81.812%
2024-01-08	2.7800	2.910000	2.670000	2.810000	-1.404%	351,744	-82.135%

.dark-mode .vGZMyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGZMyp{ color: #333333; background-color: white; border: 2px solid #333333; }BPTBP Prudhoe Bay Royalty Truststock NYSE

BPT
BP Prudhoe Bay Royalty Trust
stock NYSE