$0.60 -0.07 (%) Breitburn Energy Partners LP - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBEP historical data

Date Open High Low Close Volume
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
12/3/20151.301.351.261.262,280,645
12/2/20151.521.531.151.309,030,556
12/1/20151.641.781.501.598,022,278
11/30/20152.022.031.992.001,616,436
11/27/20152.042.072.012.021,005,363
11/25/20152.062.112.042.07850,313
11/24/20152.052.112.022.071,333,342
11/23/20152.032.122.012.011,335,425
11/20/20152.062.101.992.051,914,988
11/19/20152.082.102.022.051,610,141
11/18/20152.132.202.012.132,332,435
11/17/20152.202.202.092.131,527,856
11/16/20152.242.292.162.201,987,631
11/13/20152.222.242.062.231,707,701
11/12/20152.142.272.092.121,541,748
11/11/20152.212.232.102.151,631,342
11/10/20152.292.392.232.231,105,715
11/9/20152.392.412.302.301,258,946
11/6/20152.572.572.312.421,751,826
11/5/20152.652.672.412.534,434,955
11/4/20152.532.622.482.511,984,895
11/3/20152.422.552.422.531,846,388
11/2/20152.302.492.212.401,820,158
10/30/20152.182.352.182.291,010,888
10/29/20152.292.392.152.211,277,934
10/28/20152.102.452.092.321,482,948
10/27/20152.182.232.042.082,155,983
10/26/20152.362.392.212.221,340,539
10/23/20152.452.452.362.371,213,063
10/22/20152.482.522.422.471,030,274
10/21/20152.492.572.472.481,095,221
10/20/20152.512.632.512.52783,936
10/19/20152.482.652.462.481,169,107
10/16/20152.582.602.502.501,586,959
10/15/20152.432.592.372.511,124,319
10/14/20152.532.602.382.461,367,497
10/13/20152.592.742.532.56959,417
10/12/20152.782.782.502.601,336,912
10/9/20152.862.952.752.781,518,577
10/8/20152.722.802.622.791,620,208
10/7/20152.852.922.682.752,910,499
10/6/20152.372.742.362.703,527,119
10/5/20152.202.382.202.371,891,383
10/2/20151.982.181.922.172,042,686
10/1/20152.062.091.921.972,337,546
9/30/20152.082.101.952.033,194,660
9/29/20152.222.262.052.052,614,657
9/28/20152.382.402.182.201,670,110
9/25/20152.382.432.342.401,183,270
9/24/20152.422.512.322.361,950,779
9/23/20152.482.582.402.451,382,814
9/22/20152.502.572.412.441,205,772
9/21/20152.602.602.502.57980,960
9/18/20152.622.642.482.541,285,099
9/17/20152.642.742.582.671,236,285
9/16/20152.432.652.432.602,133,335
9/15/20152.372.442.362.402,457,899
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center