BP Prudhoe Bay Royalty Trust - Price History
Monthly price history for BPT (BP Prudhoe Bay Royalty Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.29 | $2.29 |
| March 2024 | $2.43 | $2.43 |
| February 2024 | $2.18 | $2.18 |
| January 2024 | $2.73 | $2.73 |
| December 2023 | $2.47 | $2.47 |
| November 2023 | $3.53 | $3.53 |
| October 2023 | $4.83 | $4.83 |
| September 2023 | $7.15 | $7.15 |
| August 2023 | $6.17 | $6.17 |
| July 2023 | $7.10 | $7.10 |
| June 2023 | $4.56 | $4.56 |
| May 2023 | $4.82 | $4.82 |
| April 2023 | $6.95 | $6.95 |
| March 2023 | $7.64 | $7.64 |
| February 2023 | $10.30 | $10.30 |
| January 2023 | $12.25 | $12.25 |
| December 2022 | $11.40 | $11.68 |
| November 2022 | $13.38 | $13.71 |
| October 2022 | $12.71 | $13.02 |
| September 2022 | $11.07 | $11.94 |
| August 2022 | $15.59 | $16.82 |
| July 2022 | $16.45 | $17.74 |
| June 2022 | $17.65 | $20.47 |
| May 2022 | $17.15 | $19.89 |
| April 2022 | $11.22 | $13.01 |
| March 2022 | $12.08 | $14.97 |
| February 2022 | $10.17 | $12.61 |
| January 2022 | $5.64 | $6.99 |
| December 2021 | $2.85 | $3.93 |
| November 2021 | $2.63 | $3.63 |
| October 2021 | $3.17 | $4.37 |
| September 2021 | $2.92 | $4.10 |
| August 2021 | $2.29 | $3.21 |
| July 2021 | $2.69 | $3.78 |
| June 2021 | $3.61 | $5.10 |
| May 2021 | $2.63 | $3.71 |
| April 2021 | $2.37 | $3.35 |
| March 2021 | $2.65 | $3.74 |
| February 2021 | $2.98 | $4.20 |
| January 2021 | $2.12 | $2.99 |
| December 2020 | $1.69 | $2.38 |
| November 2020 | $1.54 | $2.17 |
| October 2020 | $0.91 | $1.29 |
| September 2020 | $1.05 | $1.48 |
| August 2020 | $1.50 | $2.12 |
| July 2020 | $1.97 | $2.78 |
| June 2020 | $2.36 | $3.33 |
| May 2020 | $2.86 | $4.04 |
| April 2020 | $3.17 | $4.48 |
| March 2020 | $3.74 | $5.28 |
| February 2020 | $4.50 | $6.36 |
| January 2020 | $5.27 | $7.44 |
| December 2019 | $4.65 | $6.88 |
| November 2019 | $4.29 | $6.34 |
| October 2019 | $5.26 | $7.78 |
| September 2019 | $5.98 | $9.19 |
| August 2019 | $5.62 | $8.63 |
| July 2019 | $6.38 | $9.81 |
| June 2019 | $9.72 | $15.47 |
| May 2019 | $11.30 | $17.99 |
| April 2019 | $12.79 | $20.35 |
| March 2019 | $16.44 | $26.60 |
| February 2019 | $16.44 | $26.59 |
| January 2019 | $14.96 | $24.20 |
| December 2018 | $12.85 | $21.64 |
| November 2018 | $14.97 | $25.20 |
| October 2018 | $18.79 | $31.64 |
| September 2018 | $19.68 | $34.45 |
| August 2018 | $17.63 | $30.85 |
| July 2018 | $15.77 | $27.60 |
| June 2018 | $16.31 | $29.90 |
| May 2018 | $15.76 | $28.90 |
| April 2018 | $12.68 | $23.25 |
| March 2018 | $12.31 | $23.90 |
| February 2018 | $10.38 | $20.15 |
| January 2018 | $10.61 | $20.60 |
| December 2017 | $9.87 | $20.10 |
| November 2017 | $10.04 | $20.45 |
| October 2017 | $9.35 | $19.05 |
| September 2017 | $10.69 | $22.45 |
| August 2017 | $9.40 | $19.75 |
| July 2017 | $9.71 | $20.40 |
| June 2017 | $9.89 | $21.60 |
| May 2017 | $9.39 | $20.50 |
| April 2017 | $8.91 | $19.45 |
| March 2017 | $8.78 | $20.10 |
| February 2017 | $8.61 | $19.70 |
| January 2017 | $13.81 | $31.60 |
| December 2016 | $10.03 | $23.75 |
| November 2016 | $9.33 | $22.10 |
| October 2016 | $8.80 | $20.85 |
| September 2016 | $7.63 | $18.66 |
| August 2016 | $7.03 | $17.19 |
| July 2016 | $6.73 | $16.47 |
| June 2016 | $7.26 | $18.48 |
| May 2016 | $5.48 | $13.95 |
| April 2016 | $6.49 | $16.51 |
| March 2016 | $5.52 | $14.10 |
| February 2016 | $10.23 | $26.15 |
| January 2016 | $10.48 | $26.78 |
| December 2015 | $9.50 | $24.94 |
| November 2015 | $13.06 | $34.29 |
| October 2015 | $14.97 | $39.30 |
| September 2015 | $15.41 | $41.09 |
| August 2015 | $16.91 | $45.08 |
| July 2015 | $19.96 | $53.21 |
| June 2015 | $22.58 | $61.71 |
| May 2015 | $24.42 | $66.73 |
| April 2015 | $26.51 | $72.44 |
| March 2015 | $20.96 | $58.20 |
| February 2015 | $24.51 | $68.04 |
| January 2015 | $28 | $77.75 |
| December 2014 | $23.46 | $67.64 |
| November 2014 | $26.60 | $76.70 |
| October 2014 | $29.34 | $84.60 |
| September 2014 | $31.93 | $94.23 |
| August 2014 | $32.85 | $96.93 |
| July 2014 | $29.10 | $85.86 |
| June 2014 | $32.50 | $98.94 |
| May 2014 | $29.81 | $90.75 |
| April 2014 | $28.74 | $87.48 |
| March 2014 | $26.78 | $84.44 |
| February 2014 | $25.54 | $80.50 |
| January 2014 | $24.74 | $77.98 |
| December 2013 | $24.46 | $79.63 |
| November 2013 | $23.36 | $76.04 |
| October 2013 | $24.27 | $79.02 |
| September 2013 | $25.98 | $86.69 |
| August 2013 | $25.58 | $85.38 |
| July 2013 | $26.92 | $89.83 |
| June 2013 | $28.21 | $96.27 |
| May 2013 | $26.10 | $89.07 |
| April 2013 | $23.94 | $81.72 |
| March 2013 | $23.76 | $83.49 |
| February 2013 | $22.81 | $80.17 |
| January 2013 | $22.08 | $77.61 |
| December 2012 | $18.93 | $68.54 |
| November 2012 | $20.36 | $73.75 |
| October 2012 | $22.51 | $81.52 |
| September 2012 | $25.40 | $93.85 |
| August 2012 | $23.91 | $88.33 |
| July 2012 | $31.33 | $115.74 |
| June 2012 | $30.95 | $116.57 |
| May 2012 | $29.49 | $111.07 |
| April 2012 | $33.05 | $124.46 |
| March 2012 | $32.53 | $125.10 |
| February 2012 | $31.87 | $122.57 |
| January 2012 | $29.90 | $115 |
| December 2011 | $29.01 | $113.96 |
| November 2011 | $28.51 | $111.99 |
| October 2011 | $27.36 | $107.50 |
| September 2011 | $26.34 | $105.35 |
| August 2011 | $27.80 | $111.20 |
| July 2011 | $28 | $112.01 |
| June 2011 | $27.29 | $111.66 |
| May 2011 | $27.48 | $112.47 |
| April 2011 | $28.48 | $116.53 |
| March 2011 | $28.68 | $119.82 |
| February 2011 | $27.31 | $114.09 |
| January 2011 | $28.23 | $117.93 |
| December 2010 | $29.74 | $126.54 |
| November 2010 | $25.93 | $110.33 |
| October 2010 | $24.16 | $102.81 |
| September 2010 | $23.84 | $103.35 |
| August 2010 | $21.54 | $93.40 |
| July 2010 | $21.99 | $95.33 |
| June 2010 | $20.11 | $89.15 |
| May 2010 | $20.89 | $92.59 |
| April 2010 | $22.25 | $98.60 |
| March 2010 | $21.80 | $98.74 |
| February 2010 | $19.73 | $89.38 |
| January 2010 | $17.99 | $81.51 |
| December 2009 | $17.53 | $82.80 |
| November 2009 | $16.66 | $78.67 |
| October 2009 | $16.25 | $76.75 |
| September 2009 | $15.46 | $74.65 |
| August 2009 | $14.75 | $71.23 |
| July 2009 | $14.11 | $68.12 |
| June 2009 | $13.94 | $69 |
| May 2009 | $14.91 | $73.85 |
| April 2009 | $13.03 | $64.50 |
| March 2009 | $12.96 | $65.11 |
| February 2009 | $11.82 | $59.39 |
| January 2009 | $14.49 | $72.79 |
| December 2008 | $14.29 | $73.34 |
| November 2008 | $13.76 | $70.60 |
| October 2008 | $16.08 | $82.49 |
| September 2008 | $17.47 | $92.97 |
| August 2008 | $17.34 | $92.28 |
| July 2008 | $16.14 | $85.90 |
| June 2008 | $18.84 | $103.36 |
| May 2008 | $17.23 | $94.52 |
| April 2008 | $16.86 | $92.51 |
| March 2008 | $16.55 | $93.37 |
| February 2008 | $15.31 | $86.35 |
| January 2008 | $14.06 | $79.30 |
| December 2007 | $13.70 | $80.20 |
| November 2007 | $12.48 | $73.10 |
| October 2007 | $13.24 | $77.55 |
| September 2007 | $12.44 | $75.11 |
| August 2007 | $11.86 | $71.60 |
| July 2007 | $11.84 | $71.47 |
| June 2007 | $11.65 | $72.22 |
| May 2007 | $10.70 | $66.30 |
| April 2007 | $10.38 | $64.33 |
| March 2007 | $10.44 | $66.48 |
| February 2007 | $9.70 | $61.75 |
| January 2007 | $11.48 | $73.10 |
| December 2006 | $11.75 | $76.98 |
| November 2006 | $11.64 | $76.23 |
| October 2006 | $11.05 | $72.35 |
| September 2006 | $10.97 | $73.50 |
| August 2006 | $11.68 | $78.28 |
| July 2006 | $13.12 | $87.90 |
| June 2006 | $11.58 | $79.90 |
| May 2006 | $10.64 | $73.45 |
| April 2006 | $10.55 | $72.84 |
| March 2006 | $9.94 | $70.69 |
| February 2006 | $9.52 | $67.70 |
| January 2006 | $9.95 | $70.78 |
| December 2005 | $9.08 | $66.60 |
| November 2005 | $8.91 | $65.31 |
| October 2005 | $9.09 | $66.67 |
| September 2005 | $10.46 | $79.12 |
| August 2005 | $10.35 | $78.25 |
| July 2005 | $9.82 | $74.30 |
| June 2005 | $9.25 | $71.57 |
| May 2005 | $8.36 | $64.69 |
| April 2005 | $7.86 | $60.85 |
| March 2005 | $8.83 | $69.80 |
| February 2005 | $7.65 | $60.46 |
| January 2005 | $6.69 | $52.85 |
| December 2004 | $5.92 | $48.30 |
| November 2004 | $6.09 | $49.70 |
| October 2004 | $5.48 | $44.77 |
| September 2004 | $4.71 | $39.50 |
| August 2004 | $4.04 | $33.87 |
| July 2004 | $4.37 | $36.68 |
| June 2004 | $3.77 | $32.57 |
| May 2004 | $3.44 | $29.67 |
| April 2004 | $3.28 | $28.31 |
| March 2004 | $3.39 | $30.15 |
| February 2004 | $3.19 | $28.30 |
| January 2004 | $2.90 | $25.74 |
| December 2003 | $3.14 | $28.49 |
| November 2003 | $2.65 | $24.10 |
| October 2003 | $2.29 | $20.80 |
| September 2003 | $2.11 | $19.75 |
| August 2003 | $2.13 | $19.97 |
| July 2003 | $1.97 | $18.47 |
| June 2003 | $1.96 | $18.89 |
| May 2003 | $1.78 | $17.20 |
| April 2003 | $1.53 | $14.73 |
| March 2003 | $1.47 | $14.95 |
| February 2003 | $1.56 | $15.90 |
| January 2003 | $1.51 | $15.34 |
| December 2002 | $1.40 | $14.76 |
| November 2002 | $1.32 | $13.98 |
| October 2002 | $1.24 | $13.15 |
| September 2002 | $1.32 | $14.49 |
| August 2002 | $1.24 | $13.70 |
| July 2002 | $1.17 | $12.89 |
| June 2002 | $1 | $11.40 |
| May 2002 | $1.14 | $13.07 |
| April 2002 | $1.12 | $12.87 |
| March 2002 | $1.16 | $13.54 |
| February 2002 | $1.03 | $11.96 |
| January 2002 | $1.05 | $12.18 |
| December 2001 | $1.25 | $14.86 |
| November 2001 | $1.11 | $13.11 |
| October 2001 | $1.16 | $13.74 |
| September 2001 | $1.18 | $14.55 |
| August 2001 | $1.25 | $15.42 |
| July 2001 | $1.21 | $14.85 |
| June 2001 | $1.11 | $14.30 |
| May 2001 | $1.25 | $16 |
| April 2001 | $1.17 | $15.03 |
| March 2001 | $1.23 | $16.49 |
| February 2001 | $1.08 | $14.41 |
| January 2001 | $0.98 | $13.06 |
| December 2000 | $0.86 | $12.38 |
| November 2000 | $0.88 | $12.62 |
| October 2000 | $0.84 | $12.06 |
| September 2000 | $0.91 | $13.88 |
| August 2000 | $0.82 | $12.56 |
| July 2000 | $0.70 | $10.69 |
| June 2000 | $0.73 | $11.94 |
| May 2000 | $0.61 | $10 |
| April 2000 | $0.58 | $9.38 |
| March 2000 | $0.59 | $10.50 |
| February 2000 | $0.55 | $9.75 |
| January 2000 | $0.50 | $8.88 |
| December 1999 | $0.48 | $9.06 |
| November 1999 | $0.50 | $9.25 |
| October 1999 | $0.48 | $8.94 |
| September 1999 | $0.56 | $11 |
| August 1999 | $0.48 | $9.44 |
| July 1999 | $0.44 | $8.50 |
| June 1999 | $0.37 | $7.38 |
| May 1999 | $0.30 | $6 |
| April 1999 | $0.34 | $6.75 |
| March 1999 | $0.45 | $8.94 |
| February 1999 | $0.22 | $4.44 |
| January 1999 | $0.25 | $4.94 |
| December 1998 | $0.24 | $4.69 |
| November 1998 | $0.28 | $5.56 |
| October 1998 | $0.37 | $7.38 |
| September 1998 | $0.46 | $9.31 |
| August 1998 | $0.36 | $7.25 |
| July 1998 | $0.43 | $8.62 |
| June 1998 | $0.53 | $10.69 |
| May 1998 | $0.53 | $10.62 |
| April 1998 | $0.62 | $12.56 |
| March 1998 | $0.72 | $14.69 |
| February 1998 | $0.75 | $15.38 |
| January 1998 | $0.77 | $15.75 |
| December 1997 | $0.77 | $16.06 |
| November 1997 | $0.84 | $17.62 |
| October 1997 | $0.84 | $17.62 |
| September 1997 | $0.84 | $18.06 |
| August 1997 | $0.81 | $17.44 |
| July 1997 | $0.77 | $16.56 |
| June 1997 | $0.75 | $16.62 |
| May 1997 | $0.73 | $16.12 |
| April 1997 | $0.69 | $15.25 |
| March 1997 | $0.71 | $16.12 |
| February 1997 | $0.71 | $16.12 |
| January 1997 | $0.79 | $18 |
| December 1996 | $0.72 | $17 |
| November 1996 | $0.70 | $16.62 |
| October 1996 | $0.70 | $16.62 |
| September 1996 | $0.70 | $17.12 |
| August 1996 | $0.68 | $16.62 |
| July 1996 | $0.66 | $16.12 |
| June 1996 | $0.59 | $15 |
| May 1996 | $0.60 | $15.25 |
| April 1996 | $0.60 | $15.25 |
| March 1996 | $0.63 | $16.50 |
| February 1996 | $0.57 | $14.88 |
| January 1996 | $0.59 | $15.38 |
| December 1995 | $0.54 | $14.50 |
| November 1995 | $0.56 | $14.88 |
| October 1995 | $0.52 | $14 |
| September 1995 | $0.57 | $15.62 |
| August 1995 | $0.57 | $15.75 |
| July 1995 | $0.61 | $16.75 |
| June 1995 | $0.60 | $17 |
| May 1995 | $0.66 | $18.62 |
| April 1995 | $0.66 | $18.62 |
| March 1995 | $0.59 | $17 |
| February 1995 | $0.58 | $16.62 |
| January 1995 | $0.61 | $17.62 |
| December 1994 | $0.58 | $17 |
| November 1994 | $0.64 | $19 |
| October 1994 | $0.68 | $20.25 |
| September 1994 | $0.72 | $21.75 |
| August 1994 | $0.73 | $21.88 |
| July 1994 | $0.78 | $23.62 |
| June 1994 | $0.70 | $21.38 |
| May 1994 | $0.76 | $23.25 |
| April 1994 | $0.70 | $21.50 |
| March 1994 | $0.75 | $23.25 |
| February 1994 | $0.82 | $25.25 |
| January 1994 | $0.84 | $25.88 |
| December 1993 | $0.78 | $24.38 |
| November 1993 | $0.79 | $24.75 |
| October 1993 | $0.88 | $27.50 |
| September 1993 | $0.92 | $29.50 |
| August 1993 | $0.91 | $29.25 |
| July 1993 | $0.88 | $28.38 |
| June 1993 | $0.89 | $29.38 |
| May 1993 | $0.91 | $29.88 |
| April 1993 | $0.93 | $30.50 |
| March 1993 | $0.93 | $31.25 |
| February 1993 | $0.92 | $30.88 |
| January 1993 | $0.90 | $30.25 |
| December 1992 | $0.91 | $31.12 |
| November 1992 | $0.91 | $31.38 |
| October 1992 | $0.92 | $31.50 |
| September 1992 | $0.90 | $31.88 |
| August 1992 | $0.89 | $31.38 |
| July 1992 | $0.86 | $30.12 |
| June 1992 | $0.83 | $29.88 |
| May 1992 | $0.83 | $30.12 |
| April 1992 | $0.82 | $29.62 |
| March 1992 | $0.83 | $30.88 |
| February 1992 | $0.80 | $29.75 |
| January 1992 | $0.80 | $29.62 |
| December 1991 | $0.74 | $28.12 |
| November 1991 | $0.77 | $29.50 |
| October 1991 | $0.83 | $31.75 |
| September 1991 | $0.81 | $32 |
| August 1991 | $0.81 | $31.75 |
| July 1991 | $0.79 | $31.25 |
| June 1991 | $0.76 | $30.75 |
| May 1991 | $0.76 | $30.75 |
| April 1991 | $0.78 | $31.62 |
| March 1991 | $0.73 | $30.25 |
| February 1991 | $0.68 | $28.12 |
| January 1991 | $0.70 | $29 |
| December 1990 | $0.70 | $30.50 |
| November 1990 | $0.69 | $30.25 |
| October 1990 | $0.71 | $30.88 |
| September 1990 | $0.74 | $33.50 |
| August 1990 | $0.71 | $32.12 |
| July 1990 | $0.66 | $30 |
| June 1990 | $0.60 | $28 |
| May 1990 | $0.63 | $29.12 |
| April 1990 | $0.61 | $28.38 |
| March 1990 | $0.61 | $29 |
| February 1990 | $0.61 | $29 |
| January 1990 | $0.59 | $28.12 |
| December 1989 | $0.56 | $27.75 |
| November 1989 | $0.52 | $25.75 |
| October 1989 | $0.54 | $26.50 |
| September 1989 | $0.54 | $27.38 |
| August 1989 | $0.54 | $27.62 |
| July 1989 | $0.54 | $27.25 |
| June 1989 | $0.53 | $27 |
| May 1989 | $0.51 | $26 |
BPT
Price: $2.29
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.31 USD
P/E Ratio: 1.04
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 361600
Market Capitalization: 67.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 35