BP Prudhoe Bay Royalty Trust (BPT)

BPT
🏛️ 미국 →
0.18
마지막 업데이트: 2025-08-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2.65 2.66 2.39 2.47 0.6M
2023-12-28 2.64 2.66 2.56 2.63 0.4M
2023-12-27 2.80 2.82 2.63 2.65 0.3M
2023-12-26 2.94 2.94 2.70 2.80 0.3M
2023-12-22 2.92 3.05 2.76 2.82 0.3M
2023-12-21 3.02 3.08 2.91 2.92 0.1M
2023-12-20 3.10 3.25 2.97 2.99 0.2M
2023-12-19 3.11 3.22 3.05 3.12 0.2M
2023-12-18 3.16 3.27 3.00 3.08 0.2M
2023-12-15 3.16 3.26 3.07 3.14 0.2M
2023-12-14 3.05 3.20 3.00 3.13 0.2M
2023-12-13 2.76 3.04 2.72 3.02 0.2M
2023-12-12 2.86 2.88 2.61 2.70 0.4M
2023-12-11 2.96 2.98 2.85 2.85 0.2M
2023-12-08 3.07 3.11 2.92 2.97 0.4M
2023-12-07 3.23 3.24 3.06 3.07 0.2M
2023-12-06 3.30 3.35 3.10 3.22 0.3M
2023-12-05 3.50 3.51 3.27 3.27 0.1M
2023-12-04 3.49 3.66 3.49 3.51 0.1M
2023-12-01 3.60 3.67 3.48 3.54 0.1M
2023-11-30 3.52 3.74 3.49 3.53 0.2M
2023-11-29 3.42 3.50 3.38 3.44 0.1M
2023-11-28 3.35 3.50 3.35 3.44 0.1M
2023-11-27 3.59 3.59 3.31 3.35 0.2M
2023-11-24 3.48 3.64 3.48 3.58 0.0M
2023-11-22 3.31 3.68 3.25 3.55 0.2M
2023-11-21 3.52 3.64 3.40 3.40 0.1M
2023-11-20 3.35 3.74 3.35 3.63 0.2M
2023-11-17 3.38 3.42 3.05 3.33 0.4M
2023-11-16 3.49 3.49 3.20 3.36 0.2M
2023-11-15 3.69 3.69 3.36 3.38 0.1M
2023-11-14 3.22 3.70 3.22 3.64 0.3M
2023-11-13 3.27 3.40 3.18 3.20 0.3M
2023-11-10 3.75 3.75 3.42 3.53 0.2M
2023-11-09 3.90 3.97 3.60 3.65 0.2M
2023-11-08 4.03 4.03 3.84 3.86 0.1M
2023-11-07 4.10 4.11 3.71 3.96 0.4M
2023-11-06 4.41 4.50 4.12 4.17 0.2M
2023-11-03 4.45 4.54 4.31 4.35 0.2M
2023-11-02 4.59 4.69 4.38 4.40 0.4M
2023-11-01 4.90 4.90 4.68 4.69 0.1M
2023-10-31 4.90 4.91 4.60 4.83 0.2M
2023-10-30 5.18 5.20 4.90 4.92 0.1M
2023-10-27 5.27 5.40 5.14 5.20 0.1M
2023-10-26 5.17 5.31 5.16 5.30 0.1M
2023-10-25 5.21 5.37 5.17 5.31 0.1M
2023-10-24 5.38 5.42 5.20 5.22 0.2M
2023-10-23 5.60 5.64 5.37 5.41 0.1M
2023-10-20 5.59 5.69 5.46 5.63 0.2M
2023-10-19 5.63 5.69 5.04 5.57 0.4M
2023-10-18 5.58 5.86 5.54 5.74 0.2M
2023-10-17 5.52 5.61 5.37 5.53 0.1M
2023-10-16 5.43 5.55 5.31 5.50 0.1M
2023-10-13 5.16 5.46 5.10 5.42 0.3M
2023-10-12 5.00 5.07 4.93 5.02 0.1M
2023-10-11 5.04 5.16 4.90 4.92 0.4M
2023-10-10 5.42 5.55 5.02 5.05 0.2M
2023-10-09 5.10 5.54 5.08 5.43 0.4M
2023-10-06 5.19 5.19 4.67 4.87 0.4M
2023-10-05 5.30 5.44 5.20 5.30 0.2M
2023-10-04 6.11 6.17 5.29 5.42 0.5M
2023-10-03 6.78 6.79 6.17 6.23 0.4M
2023-10-02 7.18 7.25 6.77 6.85 0.2M
2023-09-29 7.30 7.44 7.07 7.15 0.1M
2023-09-28 7.34 7.55 7.16 7.30 0.2M
2023-09-27 6.92 7.44 6.92 7.23 0.4M
2023-09-26 7.00 7.18 6.67 6.76 0.3M
2023-09-25 7.00 7.15 6.82 7.07 0.2M
2023-09-22 7.43 7.43 7.06 7.15 0.1M
2023-09-21 7.41 7.50 7.05 7.05 0.2M
2023-09-20 7.10 7.54 6.95 7.43 0.3M
2023-09-19 7.50 7.67 7.13 7.16 0.4M
2023-09-18 7.10 7.59 7.07 7.38 0.4M
2023-09-15 7.11 7.20 6.80 7.07 0.5M
2023-09-14 6.99 7.25 6.95 7.18 0.5M
2023-09-13 6.72 6.94 6.72 6.85 0.1M
2023-09-12 6.40 6.97 6.40 6.72 0.4M
2023-09-11 6.60 6.60 6.29 6.34 0.1M
2023-09-08 6.25 6.69 6.25 6.53 0.1M
2023-09-07 6.55 6.72 6.27 6.31 0.2M
2023-09-06 6.60 6.95 6.43 6.63 0.4M
2023-09-05 6.90 6.95 6.39 6.65 0.4M
2023-09-01 6.22 6.67 6.18 6.65 0.2M
2023-08-31 6.10 6.22 5.93 6.17 0.2M
2023-08-30 5.93 6.15 5.92 6.05 0.1M
2023-08-29 5.80 6.01 5.78 5.90 0.2M
2023-08-28 6.06 6.06 5.77 5.80 0.1M
2023-08-25 5.90 6.11 5.85 5.89 0.1M
2023-08-24 5.79 6.49 5.69 5.85 0.2M
2023-08-23 5.91 5.93 5.72 5.87 0.2M
2023-08-22 6.10 6.16 5.93 5.95 0.1M
2023-08-21 6.70 6.92 6.07 6.17 0.3M
2023-08-18 6.68 7.08 6.65 6.70 0.2M
2023-08-17 6.50 6.83 6.50 6.68 0.1M
2023-08-16 6.50 6.61 6.34 6.37 0.1M
2023-08-15 6.63 6.85 6.39 6.49 0.2M
2023-08-14 7.00 7.03 6.61 6.72 0.2M
2023-08-11 6.73 7.19 6.73 7.10 0.2M
2023-08-10 6.94 7.09 6.77 6.81 0.1M
2023-08-09 7.49 7.49 6.80 6.92 0.5M
2023-08-08 6.50 6.95 6.26 6.83 0.4M
2023-08-07 7.33 7.35 6.77 6.90 0.4M
2023-08-04 7.64 7.77 7.10 7.35 0.3M
2023-08-03 7.27 8.13 7.27 7.72 0.5M
2023-08-02 8.10 8.10 6.72 7.33 0.8M
2023-08-01 7.12 8.17 7.10 8.09 0.9M
2023-07-31 6.46 7.20 6.40 7.10 0.6M
2023-07-28 6.24 6.45 6.05 6.25 0.2M
2023-07-27 6.05 6.43 5.90 6.12 0.4M
2023-07-26 5.82 6.15 5.74 5.95 0.2M
2023-07-25 5.75 6.02 5.36 5.85 0.5M
2023-07-24 5.50 5.75 5.35 5.75 0.3M
2023-07-21 5.30 5.45 5.18 5.42 0.2M
2023-07-20 5.39 5.39 5.19 5.24 0.1M
2023-07-19 5.25 5.45 5.22 5.26 0.1M
2023-07-18 5.17 5.44 5.16 5.26 0.1M
2023-07-17 5.10 5.32 4.98 5.21 0.2M
2023-07-14 5.65 5.65 5.02 5.09 0.5M
2023-07-13 5.51 5.75 5.39 5.67 0.2M
2023-07-12 5.60 5.65 5.25 5.45 0.3M
2023-07-11 5.32 5.58 5.29 5.49 0.2M
2023-07-10 5.07 5.55 5.04 5.24 0.4M
2023-07-07 4.63 5.15 4.63 5.03 0.4M
2023-07-06 4.79 4.83 4.52 4.72 0.3M
2023-07-05 4.73 4.98 4.70 4.81 0.2M
2023-07-03 4.73 4.82 4.56 4.64 0.3M
2023-06-30 4.81 4.82 4.52 4.56 0.4M
2023-06-29 4.96 5.06 4.76 4.80 0.2M
2023-06-28 5.05 5.11 4.92 4.94 0.2M
2023-06-27 5.19 5.31 5.07 5.12 0.1M
2023-06-26 5.20 5.32 5.12 5.22 0.1M
2023-06-23 5.36 5.36 5.14 5.16 0.1M
2023-06-22 5.52 5.52 5.29 5.33 0.1M
2023-06-21 5.60 5.79 5.46 5.51 0.1M
2023-06-20 5.91 5.91 5.41 5.56 0.3M
2023-06-16 5.53 6.16 5.45 5.90 0.4M
2023-06-15 5.28 5.64 5.28 5.55 0.1M
2023-06-14 5.44 5.44 5.20 5.30 0.1M
2023-06-13 5.11 5.40 5.11 5.35 0.2M
2023-06-12 5.17 5.20 5.01 5.07 0.2M
2023-06-09 5.35 5.37 5.13 5.22 0.1M
2023-06-08 5.45 5.45 5.15 5.34 0.2M
2023-06-07 5.29 5.47 5.29 5.33 0.1M
2023-06-06 5.38 5.45 5.03 5.30 0.2M
2023-06-05 5.74 5.76 5.36 5.36 0.2M
2023-06-02 5.22 5.60 5.22 5.54 0.3M
2023-06-01 4.83 5.17 4.83 5.12 0.2M
2023-05-31 4.96 4.96 4.76 4.82 0.2M
2023-05-30 5.12 5.12 4.84 5.04 0.2M
2023-05-26 5.17 5.19 5.03 5.13 0.1M
2023-05-25 5.27 5.27 4.94 5.05 0.2M
2023-05-24 5.48 5.57 5.30 5.35 0.2M
2023-05-23 4.95 5.44 4.88 5.38 0.3M
2023-05-22 5.03 5.09 4.82 4.87 0.2M
2023-05-19 5.13 5.17 4.93 5.01 0.1M
2023-05-18 5.32 5.32 4.85 4.99 0.4M
2023-05-17 5.12 5.24 5.04 5.24 0.4M
2023-05-16 5.00 5.24 4.85 5.12 0.5M
2023-05-15 4.81 5.02 4.80 5.02 0.2M
2023-05-12 4.89 5.07 4.77 4.80 0.2M
2023-05-11 5.20 5.20 4.74 4.88 0.4M
2023-05-10 5.51 5.67 5.10 5.12 0.3M
2023-05-09 5.85 5.85 5.50 5.51 0.2M
2023-05-08 5.90 5.94 5.76 5.80 0.2M
2023-05-05 5.72 5.94 5.71 5.76 0.2M
2023-05-04 5.96 6.09 5.62 5.64 0.3M
2023-05-03 6.23 6.26 5.99 6.00 0.2M
2023-05-02 6.79 6.79 6.20 6.27 0.2M
2023-05-01 6.94 7.08 6.61 6.74 0.2M
2023-04-28 6.62 7.00 6.60 6.95 0.2M
2023-04-27 6.89 7.09 6.65 6.67 0.2M
2023-04-26 7.13 7.19 6.85 6.91 0.2M
2023-04-25 7.26 7.33 7.00 7.02 0.1M
2023-04-24 7.22 7.55 7.22 7.42 0.1M
2023-04-21 7.33 7.38 7.15 7.34 0.1M
2023-04-20 7.25 7.34 7.16 7.31 0.2M
2023-04-19 7.50 7.58 7.26 7.31 0.2M
2023-04-18 7.72 7.72 7.40 7.53 0.2M
2023-04-17 7.69 7.97 7.51 7.77 0.2M
2023-04-14 7.82 8.11 7.75 7.90 0.1M
2023-04-13 7.69 8.13 7.57 7.87 0.2M
2023-04-12 7.35 8.00 7.28 7.71 0.3M
2023-04-11 6.51 7.48 6.48 7.40 0.7M
2023-04-10 7.65 7.84 6.02 6.40 1.7M
2023-04-06 8.72 8.79 8.29 8.33 0.3M
2023-04-05 8.90 8.92 8.48 8.74 0.3M
2023-04-04 9.47 9.50 8.73 8.82 0.6M
2023-04-03 8.28 9.53 8.15 8.99 1.1M
2023-03-31 7.97 8.00 7.42 7.64 0.5M
2023-03-30 8.61 8.68 7.89 7.90 0.6M
2023-03-29 8.85 9.04 8.41 8.59 0.3M
2023-03-28 8.95 9.23 8.80 8.81 0.2M
2023-03-27 9.00 9.02 8.64 8.84 0.2M
2023-03-24 8.65 8.89 8.54 8.87 0.2M
2023-03-23 8.57 8.90 8.54 8.61 0.1M
2023-03-22 8.86 9.00 8.51 8.58 0.2M
2023-03-21 8.35 8.75 8.35 8.71 0.2M
2023-03-20 8.16 8.47 8.14 8.17 0.2M
2023-03-17 8.56 8.65 8.08 8.10 0.2M
2023-03-16 8.10 8.54 8.04 8.46 0.2M
2023-03-15 8.28 8.45 7.57 8.08 0.7M
2023-03-14 9.50 9.65 8.58 8.77 0.4M
2023-03-13 9.60 10.00 9.26 9.34 0.4M
2023-03-10 10.21 10.30 9.73 9.83 0.2M
2023-03-09 10.29 10.58 10.15 10.18 0.1M
2023-03-08 10.50 10.63 10.17 10.41 0.2M
2023-03-07 10.89 10.90 10.51 10.51 0.1M
2023-03-06 10.65 10.87 10.47 10.83 0.2M
2023-03-03 10.48 10.80 10.43 10.75 0.2M
2023-03-02 10.45 10.73 10.45 10.59 0.1M
2023-03-01 10.50 10.64 10.40 10.55 0.1M
2023-02-28 10.47 10.67 10.30 10.30 0.1M
2023-02-27 10.47 10.57 10.27 10.30 0.1M
2023-02-24 10.36 10.60 10.25 10.50 0.1M
2023-02-23 10.49 10.84 10.43 10.56 0.2M
2023-02-22 10.30 10.43 10.02 10.26 0.2M
2023-02-21 10.60 10.78 10.30 10.38 0.3M
2023-02-17 10.85 10.85 10.44 10.55 0.3M
2023-02-16 11.20 11.33 10.91 10.95 0.2M
2023-02-15 11.47 11.47 11.20 11.24 0.2M
2023-02-14 11.30 11.92 11.20 11.72 0.3M
2023-02-13 11.59 11.59 11.18 11.34 0.2M
2023-02-10 11.38 11.69 11.30 11.54 0.3M
2023-02-09 11.57 11.57 11.04 11.07 0.2M
2023-02-08 12.21 12.21 11.19 11.38 0.3M
2023-02-07 11.49 12.01 11.38 11.90 0.3M
2023-02-06 11.40 11.40 11.02 11.27 0.1M
2023-02-03 11.56 12.01 11.25 11.32 0.4M
2023-02-02 12.05 12.19 11.30 11.56 0.5M
2023-02-01 12.13 12.35 11.78 12.19 0.2M
2023-01-31 12.50 12.68 12.17 12.25 0.2M
2023-01-30 12.93 13.13 12.23 12.38 0.3M
2023-01-27 12.99 13.29 12.77 13.00 0.2M
2023-01-26 13.00 13.16 12.55 12.96 0.1M
2023-01-25 12.71 12.94 12.41 12.86 0.1M
2023-01-24 12.70 12.99 12.50 12.80 0.2M
2023-01-23 12.85 13.31 12.65 12.65 0.3M
2023-01-20 12.64 12.85 12.27 12.80 0.2M
2023-01-19 11.88 12.66 11.82 12.52 0.3M
2023-01-18 11.79 12.47 11.74 11.87 0.4M
2023-01-17 12.10 12.10 11.57 11.78 0.3M
2023-01-13 11.98 12.21 11.30 12.18 0.5M
2023-01-12 12.14 12.91 12.06 12.50 0.7M
2023-01-11 12.23 12.46 11.81 11.92 0.4M
2023-01-10 11.35 12.00 11.03 12.00 0.4M
2023-01-09 10.64 11.41 10.64 11.29 0.6M
2023-01-06 10.50 10.85 10.30 10.34 0.3M
2023-01-05 10.64 10.78 10.19 10.39 0.3M
2023-01-04 11.20 11.20 10.40 10.80 0.6M
2023-01-03 11.80 11.80 10.88 11.30 0.4M