$0.36 0.00 (%) Breitburn Energy Partners LP - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBEP historical data

Date Open High Low Close Volume
4/28/20160.380.390.350.364,255,966
4/27/20160.360.390.340.375,994,299
4/26/20160.320.350.320.342,224,171
4/25/20160.340.350.320.332,397,407
4/22/20160.310.360.310.344,322,224
4/21/20160.350.370.300.326,849,405
4/20/20160.380.380.340.356,355,616
4/19/20160.400.410.370.382,877,877
4/18/20160.360.410.350.394,063,296
4/15/20160.400.440.390.406,611,504
4/14/20160.520.540.340.4015,916,982
4/13/20160.690.690.600.623,380,079
4/12/20160.550.700.540.684,427,221
4/11/20160.570.600.530.542,815,553
4/8/20160.560.590.540.551,977,951
4/7/20160.560.580.520.542,339,656
4/6/20160.550.590.540.571,804,070
4/5/20160.500.560.500.532,409,992
4/4/20160.550.580.510.512,378,950
4/1/20160.540.570.520.561,316,395
3/31/20160.590.610.550.562,469,974
3/30/20160.640.650.590.592,594,440
3/29/20160.650.670.600.621,626,491
3/28/20160.750.760.680.691,589,115
3/24/20160.760.780.710.761,883,666
3/23/20160.780.830.760.77965,271
3/22/20160.750.840.750.801,215,482
3/21/20160.800.850.730.772,115,209
3/18/20160.890.930.810.812,321,956
3/17/20160.880.940.820.862,484,345
3/16/20160.850.870.810.851,258,774
3/15/20160.860.890.810.811,751,965
3/14/20160.990.990.860.911,925,051
3/11/20161.001.050.981.002,824,105
3/10/20161.061.080.850.943,843,973
3/9/20161.141.161.021.063,679,243
3/8/20161.121.190.951.005,789,324
3/7/20160.801.250.801.1712,589,278
3/4/20160.650.760.630.696,888,103
3/3/20160.600.670.590.602,913,198
3/2/20160.590.600.570.59969,326
3/1/20160.600.600.550.571,269,017
2/29/20160.550.600.530.582,475,620
2/26/20160.500.530.490.521,444,706
2/25/20160.500.530.480.53979,394
2/24/20160.490.500.470.501,385,286
2/23/20160.560.560.470.492,927,687
2/22/20160.610.640.560.571,144,550
2/19/20160.560.580.520.561,044,075
2/18/20160.650.660.560.571,962,902
2/17/20160.570.620.570.622,163,241
2/16/20160.550.580.540.561,037,937
2/12/20160.530.560.510.541,713,804
2/11/20160.500.530.490.512,227,785
2/10/20160.530.580.530.541,121,453
2/9/20160.510.570.500.53881,715
2/8/20160.600.610.510.532,060,826
2/5/20160.670.670.600.601,990,022
2/4/20160.690.720.670.671,600,732
2/3/20160.670.710.660.691,212,797
2/2/20160.670.690.650.65614,156
2/1/20160.690.700.650.681,153,040
1/29/20160.790.820.690.692,589,191
1/28/20160.750.800.740.762,814,638
1/27/20160.670.750.670.68935,855
1/26/20160.650.680.640.671,022,294
1/25/20160.690.720.630.63967,675
1/22/20160.690.740.680.723,189,546
1/21/20160.500.620.500.612,160,700
1/20/20160.490.540.460.503,039,584
1/19/20160.540.550.500.512,342,688
1/15/20160.540.570.520.551,949,530
1/14/20160.550.610.540.581,741,363
1/13/20160.630.660.540.542,428,398
1/12/20160.630.660.590.621,732,001
1/11/20160.670.670.590.632,375,474
1/8/20160.690.690.650.671,465,444
1/7/20160.690.710.630.643,068,407
1/6/20160.700.740.680.711,672,822
1/5/20160.750.770.700.741,119,659
1/4/20160.710.800.690.753,209,280
12/31/20150.600.740.600.674,546,834
12/30/20150.700.710.620.642,899,191
12/29/20150.760.830.700.723,402,142
12/28/20150.800.800.710.712,522,247
12/24/20150.790.860.710.843,125,448
12/23/20150.630.790.630.798,295,866
12/22/20150.510.600.500.603,880,637
12/21/20150.540.550.470.513,704,250
12/18/20150.560.580.510.513,560,441
12/17/20150.640.640.520.573,660,595
12/16/20150.640.690.600.633,393,402
12/15/20150.690.730.650.652,611,362
12/14/20150.770.790.670.673,256,855
12/11/20150.840.850.790.792,200,246
12/10/20150.850.890.830.842,143,745
12/9/20150.850.950.830.853,700,393
12/8/20150.810.940.810.833,686,601
12/7/20151.031.030.800.887,701,176
12/4/20151.251.261.081.084,646,985
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center