BP Prudhoe Bay Royalty Trust

BPT
🏛️ usa →
0.18
Last Update: 2025-08-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.17 12.25 11.54 11.68 0.4M
2022-12-29 12.21 12.54 12.12 12.17 0.3M
2022-12-28 12.85 12.85 11.85 12.22 0.4M
2022-12-27 12.25 12.93 11.90 12.83 0.5M
2022-12-23 11.09 12.20 11.07 12.10 0.4M
2022-12-22 11.55 11.55 10.88 11.07 0.2M
2022-12-21 11.43 11.62 11.21 11.49 0.2M
2022-12-20 11.00 11.40 10.97 11.19 0.2M
2022-12-19 11.33 11.50 10.98 11.03 0.2M
2022-12-16 11.30 11.44 11.07 11.38 0.1M
2022-12-15 11.70 11.98 11.33 11.47 0.1M
2022-12-14 11.75 12.15 11.60 11.86 0.3M
2022-12-13 11.93 11.93 11.33 11.62 0.2M
2022-12-12 11.80 11.83 10.92 11.22 0.5M
2022-12-09 12.42 12.42 11.60 11.65 0.3M
2022-12-08 12.88 13.20 12.25 12.35 0.2M
2022-12-07 12.89 13.09 12.46 12.59 0.1M
2022-12-06 13.15 13.50 12.64 12.84 0.3M
2022-12-05 14.01 14.24 13.21 13.41 0.3M
2022-12-02 13.62 14.15 13.59 13.64 0.3M
2022-12-01 14.00 14.36 13.50 13.72 0.5M
2022-11-30 13.25 14.01 13.25 13.71 0.3M
2022-11-29 12.93 13.44 12.91 13.22 0.3M
2022-11-28 13.00 13.16 12.67 12.85 0.4M
2022-11-25 13.29 13.58 13.17 13.49 0.1M
2022-11-23 13.58 13.76 12.97 13.30 0.2M
2022-11-22 13.25 13.99 13.10 13.68 0.2M
2022-11-21 13.25 13.31 12.00 13.21 0.4M
2022-11-18 13.45 13.60 12.85 13.49 0.4M
2022-11-17 13.60 13.82 13.20 13.82 0.2M
2022-11-16 14.00 14.10 13.51 13.67 0.3M
2022-11-15 13.85 14.37 13.63 14.14 0.5M
2022-11-14 14.56 14.57 13.36 13.61 0.4M
2022-11-11 14.36 14.75 14.13 14.51 0.2M
2022-11-10 13.48 14.06 13.26 13.99 0.3M
2022-11-09 13.63 13.92 12.63 12.70 0.3M
2022-11-08 14.26 14.50 13.75 14.05 0.2M
2022-11-07 15.25 15.35 14.24 14.26 0.3M
2022-11-04 14.99 15.34 14.63 14.95 0.6M
2022-11-03 13.52 14.59 13.50 14.30 0.4M
2022-11-02 13.92 14.37 13.27 13.90 0.3M
2022-11-01 13.40 14.10 13.08 13.84 0.4M
2022-10-31 12.50 13.31 12.50 13.02 0.3M
2022-10-28 13.51 13.90 12.69 12.78 0.4M
2022-10-27 13.80 13.95 13.20 13.66 0.4M
2022-10-26 13.13 13.82 13.04 13.73 0.4M
2022-10-25 12.00 12.96 11.95 12.90 0.2M
2022-10-24 12.90 13.00 11.92 12.09 0.5M
2022-10-21 13.55 13.67 12.75 12.96 0.3M
2022-10-20 12.98 13.73 12.90 13.35 0.4M
2022-10-19 12.73 13.10 12.00 12.78 0.6M
2022-10-18 12.58 12.77 11.60 12.44 0.8M
2022-10-17 13.95 13.96 12.76 12.84 0.5M
2022-10-14 13.50 13.60 12.59 13.59 0.6M
2022-10-13 13.48 14.45 13.30 13.98 1.0M
2022-10-12 13.90 14.10 13.18 13.83 0.7M
2022-10-11 13.17 14.45 13.14 13.75 0.7M
2022-10-10 13.96 14.30 13.10 13.50 0.7M
2022-10-07 13.94 14.35 13.05 13.23 0.7M
2022-10-06 14.48 14.97 13.57 13.60 0.7M
2022-10-05 13.79 14.77 13.42 14.64 0.6M
2022-10-04 14.24 14.27 13.33 13.50 0.6M
2022-10-03 12.93 13.40 12.54 13.11 0.5M
2022-09-30 12.14 12.33 11.72 11.94 0.2M
2022-09-29 12.63 12.75 11.52 12.21 0.6M
2022-09-28 11.88 12.83 11.73 12.66 0.5M
2022-09-27 11.10 11.81 11.07 11.56 0.4M
2022-09-26 11.35 11.73 10.80 10.87 0.6M
2022-09-23 12.87 12.87 11.25 11.57 0.7M
2022-09-22 13.87 14.25 13.15 13.40 0.4M
2022-09-21 14.72 14.76 13.36 13.36 0.4M
2022-09-20 15.00 15.08 13.80 14.28 0.7M
2022-09-19 14.75 15.14 14.60 15.10 0.6M
2022-09-16 15.50 15.51 14.83 15.26 0.4M
2022-09-15 15.97 15.97 15.10 15.29 0.5M
2022-09-14 15.99 16.82 15.67 16.24 0.5M
2022-09-13 16.06 16.44 15.44 15.50 0.4M
2022-09-12 16.61 16.91 16.16 16.24 0.3M
2022-09-09 15.91 16.44 15.81 16.27 0.2M
2022-09-08 15.05 15.72 15.05 15.55 0.3M
2022-09-07 16.14 16.15 14.80 14.88 0.5M
2022-09-06 17.09 17.17 16.40 16.54 0.2M
2022-09-02 16.10 16.80 15.80 16.76 0.3M
2022-09-01 16.28 16.41 15.30 15.50 0.6M
2022-08-31 16.04 17.04 15.61 16.82 0.3M
2022-08-30 18.39 18.39 15.91 16.45 0.8M
2022-08-29 17.49 18.90 17.30 18.59 0.8M
2022-08-26 17.17 17.43 16.70 17.33 0.2M
2022-08-25 17.10 17.32 16.59 17.10 0.2M
2022-08-24 17.30 17.65 16.34 17.01 0.6M
2022-08-23 15.95 17.25 15.92 16.93 0.6M
2022-08-22 15.06 15.86 14.58 15.76 0.3M
2022-08-19 16.09 16.10 15.47 15.52 0.3M
2022-08-18 15.79 16.39 15.53 16.38 0.6M
2022-08-17 15.00 15.71 14.96 15.46 0.3M
2022-08-16 15.09 15.53 14.86 15.07 0.5M
2022-08-15 14.64 15.34 14.39 15.13 0.4M
2022-08-12 15.69 15.95 15.28 15.80 0.2M
2022-08-11 15.15 15.93 15.11 15.80 0.4M
2022-08-10 15.82 15.82 14.71 14.76 0.7M
2022-08-09 15.45 15.93 15.10 15.74 0.4M
2022-08-08 14.82 15.38 14.67 15.10 0.4M
2022-08-05 13.65 15.20 13.48 14.73 0.7M
2022-08-04 15.58 15.85 13.93 13.99 0.8M
2022-08-03 16.59 16.94 15.72 15.94 0.4M
2022-08-02 16.45 16.88 16.19 16.48 0.2M
2022-08-01 17.35 17.45 15.78 16.54 0.7M
2022-07-29 17.54 18.17 17.28 17.74 0.5M
2022-07-28 17.39 17.57 16.55 17.15 0.2M
2022-07-27 16.80 17.38 16.34 17.14 0.4M
2022-07-26 16.97 17.93 16.20 16.65 0.6M
2022-07-25 15.52 16.85 15.50 16.60 0.5M
2022-07-22 16.67 16.94 15.25 15.44 0.6M
2022-07-21 16.64 17.00 15.70 16.90 0.7M
2022-07-20 17.59 18.30 16.95 17.37 0.6M
2022-07-19 17.95 18.92 17.21 17.52 0.7M
2022-07-18 17.13 19.48 17.07 17.75 1.1M
2022-07-15 16.72 16.90 16.00 16.66 0.5M
2022-07-14 17.80 17.90 15.36 16.19 1.4M
2022-07-13 19.23 20.81 19.23 20.14 1.1M
2022-07-12 20.22 20.85 19.13 19.23 1.4M
2022-07-11 21.49 22.20 21.21 21.71 0.7M
2022-07-08 21.09 21.99 20.40 21.60 0.5M
2022-07-07 19.63 21.10 19.60 20.61 0.6M
2022-07-06 20.67 21.40 18.51 19.14 0.6M
2022-07-05 20.79 21.39 18.62 20.00 0.6M
2022-07-01 21.61 21.62 20.18 21.15 0.3M
2022-06-30 21.61 22.06 19.90 20.47 0.4M
2022-06-29 24.94 24.99 21.75 22.32 0.8M
2022-06-28 23.89 24.99 23.56 24.36 1.0M
2022-06-27 21.29 23.32 20.94 22.82 0.5M
2022-06-24 19.95 21.48 19.32 20.51 0.4M
2022-06-23 20.93 21.78 18.30 19.06 0.7M
2022-06-22 20.88 21.96 19.73 20.61 0.5M
2022-06-21 20.16 22.77 20.16 22.45 0.6M
2022-06-17 20.95 21.35 18.56 19.00 1.0M
2022-06-16 21.61 22.51 20.66 20.82 0.8M
2022-06-15 23.25 24.10 21.60 22.70 0.5M
2022-06-14 23.52 25.00 22.52 23.11 0.7M
2022-06-13 23.75 23.93 21.00 22.52 1.0M
2022-06-10 24.14 25.83 23.51 24.83 0.7M
2022-06-09 24.66 25.33 22.82 24.55 0.7M
2022-06-08 24.97 26.08 23.62 24.64 1.2M
2022-06-07 23.95 25.96 22.33 24.33 1.4M
2022-06-06 21.75 24.07 21.51 24.07 0.9M
2022-06-03 20.70 21.65 20.35 21.45 0.5M
2022-06-02 20.28 21.29 19.81 20.59 0.5M
2022-06-01 20.09 21.20 19.77 20.69 0.6M
2022-05-31 20.20 21.00 19.42 19.89 0.8M
2022-05-27 19.75 19.75 18.89 19.47 0.4M
2022-05-26 18.40 19.88 18.30 19.48 0.8M
2022-05-25 17.53 18.30 17.01 18.24 0.4M
2022-05-24 16.53 17.95 16.24 17.53 0.6M
2022-05-23 16.19 16.85 15.54 16.67 0.4M
2022-05-20 16.30 17.16 15.51 15.95 0.7M
2022-05-19 15.20 16.32 15.12 16.01 0.3M
2022-05-18 16.34 16.36 15.11 15.72 0.4M
2022-05-17 16.75 16.99 15.70 16.26 0.5M
2022-05-16 15.46 16.49 15.46 16.34 0.4M
2022-05-13 15.12 15.93 15.02 15.21 0.5M
2022-05-12 15.24 15.24 14.21 14.79 0.3M
2022-05-11 14.65 15.55 14.46 15.19 0.5M
2022-05-10 14.16 14.63 13.97 14.14 0.2M
2022-05-09 15.35 15.39 13.26 13.96 0.8M
2022-05-06 14.77 15.91 14.14 15.72 0.8M
2022-05-05 14.79 14.99 14.00 14.69 0.6M
2022-05-04 14.20 14.87 13.80 14.60 0.6M
2022-05-03 12.99 13.99 12.90 13.65 0.4M
2022-05-02 12.75 13.35 12.18 12.99 0.5M
2022-04-29 14.08 14.67 12.87 13.01 0.4M
2022-04-28 14.23 14.23 13.50 13.96 0.3M
2022-04-27 13.48 14.29 13.25 13.95 0.3M
2022-04-26 13.75 14.57 13.42 13.54 0.3M
2022-04-25 13.16 13.79 12.61 13.60 0.7M
2022-04-22 15.13 15.15 13.60 14.25 0.7M
2022-04-21 16.20 16.30 14.51 15.16 0.9M
2022-04-20 15.89 16.45 15.30 16.16 0.8M
2022-04-19 15.69 16.17 15.25 15.49 0.4M
2022-04-18 15.60 16.48 15.35 15.99 0.6M
2022-04-14 15.43 16.45 14.81 15.32 1.1M
2022-04-13 17.05 17.55 16.07 16.86 1.2M
2022-04-12 16.96 17.24 16.21 16.88 1.0M
2022-04-11 17.24 17.24 15.90 16.44 1.2M
2022-04-08 17.35 18.39 16.68 17.68 0.9M
2022-04-07 16.75 17.19 15.81 17.19 1.1M
2022-04-06 15.26 16.55 14.70 15.69 1.0M
2022-04-05 16.46 16.75 15.07 15.20 0.8M
2022-04-04 16.44 16.82 15.56 16.21 0.8M
2022-04-01 15.00 16.75 14.92 16.05 1.1M
2022-03-31 14.25 15.52 14.08 14.97 0.8M
2022-03-30 14.23 15.27 14.23 14.92 0.7M
2022-03-29 13.29 13.97 12.51 13.91 0.6M
2022-03-28 14.10 14.45 13.21 13.83 0.6M
2022-03-25 14.24 14.81 13.35 14.78 0.8M
2022-03-24 14.91 15.31 14.10 14.49 0.8M
2022-03-23 13.73 14.98 13.73 14.65 1.0M
2022-03-22 13.28 13.58 12.29 13.55 0.6M
2022-03-21 12.12 13.15 12.08 13.09 1.0M
2022-03-18 10.26 11.55 10.10 11.25 0.8M
2022-03-17 9.44 10.63 9.36 10.55 0.7M
2022-03-16 9.21 9.47 8.90 9.31 0.4M
2022-03-15 9.19 9.95 8.50 9.06 1.1M
2022-03-14 11.03 11.16 9.52 10.27 1.2M
2022-03-11 11.63 12.10 11.40 11.47 0.4M
2022-03-10 11.58 12.14 11.20 12.02 0.6M
2022-03-09 12.45 12.56 11.02 11.26 1.2M
2022-03-08 12.50 13.64 12.30 12.94 0.7M
2022-03-07 14.26 14.29 12.04 12.14 1.1M
2022-03-04 14.36 14.79 13.07 13.69 0.9M
2022-03-03 12.81 14.17 11.86 14.13 1.1M
2022-03-02 15.17 15.60 13.10 13.22 2.3M
2022-03-01 13.34 14.85 13.07 14.55 1.7M
2022-02-28 12.34 13.21 12.20 12.61 0.8M
2022-02-25 12.10 12.10 10.95 11.91 1.1M
2022-02-24 11.88 12.61 11.50 12.49 1.6M
2022-02-23 10.34 11.39 10.20 11.03 0.9M
2022-02-22 9.99 10.51 9.61 10.21 0.8M
2022-02-18 9.44 9.64 9.02 9.45 0.3M
2022-02-17 9.28 9.59 9.19 9.58 0.4M
2022-02-16 9.19 9.78 9.01 9.15 0.5M
2022-02-15 9.12 9.39 8.83 8.96 0.4M
2022-02-14 10.00 10.00 8.57 9.58 0.9M
2022-02-11 9.23 9.97 9.21 9.86 0.6M
2022-02-10 8.35 9.32 8.30 9.16 0.8M
2022-02-09 8.23 8.58 7.64 8.54 0.8M
2022-02-08 8.36 8.49 7.37 8.35 1.8M
2022-02-07 10.13 10.26 8.39 8.45 2.1M
2022-02-04 9.22 10.59 9.19 10.52 1.6M
2022-02-03 7.91 9.15 7.91 8.89 1.3M
2022-02-02 7.65 8.05 7.51 8.04 0.6M
2022-02-01 6.91 7.60 6.76 7.56 0.5M
2022-01-31 6.83 7.05 6.65 6.99 0.3M
2022-01-28 7.34 7.38 6.54 6.84 0.5M
2022-01-27 7.39 7.50 6.78 7.07 0.5M
2022-01-26 7.00 7.77 6.81 7.20 1.0M
2022-01-25 6.23 6.90 6.08 6.85 0.6M
2022-01-24 5.98 6.30 5.87 6.21 0.5M
2022-01-21 6.75 6.75 5.95 6.14 0.8M
2022-01-20 6.17 7.25 6.05 6.83 1.1M
2022-01-19 5.96 6.47 5.85 6.16 1.1M
2022-01-18 5.34 5.95 5.34 5.77 0.8M
2022-01-14 5.10 5.37 4.85 5.26 1.0M
2022-01-13 6.20 6.41 5.68 5.74 1.4M
2022-01-12 6.20 6.40 5.77 6.16 1.1M
2022-01-11 5.35 6.20 5.32 6.12 1.6M
2022-01-10 4.94 5.31 4.91 5.23 1.3M
2022-01-07 4.65 4.92 4.60 4.78 1.2M
2022-01-06 4.43 4.47 4.31 4.44 0.3M
2022-01-05 4.39 4.43 4.27 4.34 0.1M
2022-01-04 4.31 4.43 4.20 4.33 0.3M
2022-01-03 3.90 4.35 3.90 4.32 0.4M