Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 2.24 | -0.11 | -4.68% | 2.29 | 2.38 | 2.1501 | 255,432 |
| Apr 18 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.3799 | 2.25 | 143,566 |
| Apr 17 2024 | 2.35 | -0.14 | -5.62% | 2.50 | 2.54 | 2.3011 | 279,800 |
| Apr 16 2024 | 2.49 | -0.09 | -3.49% | 2.58 | 2.60 | 2.46 | 173,166 |
| Apr 15 2024 | 2.58 | -0.29 | -10.10% | 2.87 | 2.87 | 2.56 | 384,834 |
| Apr 12 2024 | 2.87 | 0.24 | 9.13% | 2.71 | 2.9901 | 2.71 | 466,602 |
| Apr 11 2024 | 2.63 | -0.05 | -1.87% | 2.69 | 2.72 | 2.60 | 81,029 |
| Apr 10 2024 | 2.68 | 0.01 | 0.37% | 2.64 | 2.74 | 2.59 | 155,912 |
| Apr 09 2024 | 2.67 | -0.17 | -5.99% | 2.80 | 2.85 | 2.60 | 189,181 |
| Apr 08 2024 | 2.84 | -0.22 | -7.19% | 3.05 | 3.05 | 2.80 | 265,368 |
| Apr 05 2024 | 3.06 | -0.06 | -1.92% | 3.11 | 3.15 | 2.77 | 276,529 |
| Apr 04 2024 | 3.12 | -0.06 | -1.89% | 3.16 | 3.17 | 2.76 | 582,899 |
| Apr 03 2024 | 3.18 | 0.48 | 17.78% | 2.84 | 3.20 | 2.74 | 620,380 |
| Apr 02 2024 | 2.70 | 0.20 | 8.00% | 2.58 | 2.90 | 2.5494 | 542,353 |
| Apr 01 2024 | 2.50 | 0.07 | 2.88% | 2.43 | 2.57 | 2.31 | 197,311 |
| Mar 28 2024 | 2.43 | 0.13 | 5.65% | 2.35 | 2.438 | 2.335 | 86,373 |
| Mar 27 2024 | 2.30 | 0.05 | 2.22% | 2.25 | 2.32 | 2.24 | 43,775 |
| Mar 26 2024 | 2.25 | -0.09 | -3.85% | 2.31 | 2.3499 | 2.22 | 113,829 |
| Mar 25 2024 | 2.34 | 0.03 | 1.30% | 2.30 | 2.44 | 2.30 | 92,879 |
| Mar 22 2024 | 2.31 | -0.08 | -3.35% | 2.39 | 2.39 | 2.30 | 32,297 |
| Mar 21 2024 | 2.39 | -0.05 | -2.05% | 2.44 | 2.4472 | 2.35 | 37,500 |
| Mar 20 2024 | 2.44 | 0.05 | 2.09% | 2.37 | 2.47 | 2.3301 | 71,599 |
| Mar 19 2024 | 2.39 | 0.15 | 6.70% | 2.23 | 2.39 | 2.22 | 102,065 |
| Mar 18 2024 | 2.24 | -0.16 | -6.67% | 2.40 | 2.40 | 2.20 | 179,430 |
| Mar 15 2024 | 2.40 | 0.11 | 4.80% | 2.29 | 2.41 | 2.2895 | 201,310 |
| Mar 14 2024 | 2.29 | 0.03 | 1.33% | 2.28 | 2.3295 | 2.23 | 93,795 |
| Mar 13 2024 | 2.26 | 0.13 | 6.10% | 2.12 | 2.31 | 2.12 | 133,414 |
| Mar 12 2024 | 2.13 | -0.05 | -2.29% | 2.14 | 2.1747 | 2.12 | 33,571 |
| Mar 11 2024 | 2.18 | 0.06 | 2.83% | 2.12 | 2.198 | 2.12 | 79,689 |
| Mar 08 2024 | 2.12 | 0.08 | 3.92% | 2.05 | 2.12 | 2.03 | 99,756 |
| Mar 07 2024 | 2.04 | -0.06 | -2.86% | 2.09 | 2.1399 | 2.00 | 194,679 |
| Mar 06 2024 | 2.10 | -0.06 | -2.78% | 2.18 | 2.20 | 2.08 | 119,185 |
| Mar 05 2024 | 2.16 | 0.03 | 1.41% | 2.14 | 2.19 | 2.13 | 70,743 |
| Mar 04 2024 | 2.13 | -0.16 | -6.99% | 2.27 | 2.28 | 2.11 | 238,476 |
| Mar 01 2024 | 2.29 | 0.11 | 5.05% | 2.21 | 2.32 | 2.19 | 290,823 |
| Feb 29 2024 | 2.18 | -0.13 | -5.63% | 2.32 | 2.32 | 2.15 | 184,987 |
| Feb 28 2024 | 2.31 | -0.09 | -3.75% | 2.40 | 2.4001 | 2.30 | 158,567 |
| Feb 27 2024 | 2.40 | 0.00 | 0.00% | 2.41 | 2.41 | 2.36 | 60,650 |
| Feb 26 2024 | 2.40 | -0.01 | -0.41% | 2.41 | 2.45 | 2.37 | 108,814 |
| Feb 23 2024 | 2.41 | -0.07 | -2.82% | 2.42 | 2.47 | 2.36 | 88,518 |
| Feb 22 2024 | 2.48 | 0.01 | 0.40% | 2.45 | 2.49 | 2.43 | 101,160 |
| Feb 21 2024 | 2.47 | 0.06 | 2.49% | 2.42 | 2.48 | 2.42 | 45,851 |
| Feb 20 2024 | 2.41 | -0.07 | -2.82% | 2.46 | 2.48 | 2.40 | 81,554 |
| Feb 16 2024 | 2.48 | -0.03 | -1.20% | 2.48 | 2.51 | 2.4113 | 124,822 |
| Feb 15 2024 | 2.51 | 0.03 | 1.21% | 2.46 | 2.535 | 2.40 | 82,511 |
| Feb 14 2024 | 2.48 | 0.03 | 1.22% | 2.50 | 2.51 | 2.45 | 72,323 |
| Feb 13 2024 | 2.45 | -0.07 | -2.78% | 2.52 | 2.5399 | 2.44 | 62,329 |
| Feb 12 2024 | 2.52 | 0.07 | 2.86% | 2.43 | 2.539 | 2.42 | 66,925 |
| Feb 09 2024 | 2.45 | -0.05 | -2.00% | 2.50 | 2.54 | 2.42 | 131,778 |
| Feb 08 2024 | 2.50 | 0.01 | 0.40% | 2.46 | 2.53 | 2.46 | 87,513 |
| Feb 07 2024 | 2.49 | -0.01 | -0.40% | 2.49 | 2.5299 | 2.475 | 68,947 |
| Feb 06 2024 | 2.50 | -0.07 | -2.72% | 2.57 | 2.6194 | 2.4703 | 206,154 |
| Feb 05 2024 | 2.57 | -0.08 | -3.02% | 2.60 | 2.64 | 2.51 | 163,224 |
| Feb 02 2024 | 2.65 | -0.04 | -1.49% | 2.70 | 2.728 | 2.64 | 107,046 |
| Feb 01 2024 | 2.69 | -0.04 | -1.47% | 2.71 | 2.78 | 2.67 | 140,093 |
| Jan 31 2024 | 2.73 | -0.03 | -1.09% | 2.75 | 2.76 | 2.70 | 85,915 |
| Jan 30 2024 | 2.76 | 0.01 | 0.36% | 2.72 | 2.77 | 2.71 | 56,140 |
| Jan 29 2024 | 2.75 | -0.04 | -1.43% | 2.85 | 2.85 | 2.70 | 139,733 |
| Jan 26 2024 | 2.79 | 0.03 | 1.09% | 2.74 | 2.82 | 2.74 | 74,330 |
| Jan 25 2024 | 2.76 | -0.03 | -1.08% | 2.75 | 2.80 | 2.71 | 128,880 |
| Jan 24 2024 | 2.79 | -0.08 | -2.79% | 2.83 | 2.95 | 2.75 | 172,155 |
| Jan 23 2024 | 2.87 | 0.14 | 5.13% | 2.72 | 2.89 | 2.72 | 164,712 |
| Jan 22 2024 | 2.73 | -0.08 | -2.85% | 2.82 | 2.85 | 2.73 | 195,001 |
