BREITBURN ENERGY PARTNERS $18.37

up +0.13


19/6/2013 04:19 PM  |  NASDAQ : BBEP  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BBEP historical data

Date Open High Low Close Volume
6/19/2013 18.30 18.54 18.18 18.37 4472
6/18/2013 18.37 18.41 18.18 18.24 3055
6/17/2013 18.37 18.57 18.18 18.35 4080
6/14/2013 18.12 18.53 18.12 18.38 3524
6/13/2013 18.20 18.37 18.07 18.18 3085
6/12/2013 18.37 18.55 18.10 18.24 3332
6/11/2013 18.37 18.58 18.25 18.34 3428
6/10/2013 18.61 18.72 18.45 18.48 4012
6/7/2013 18.46 18.67 18.35 18.55 4654
6/6/2013 18.17 18.39 18.03 18.35 3188
6/5/2013 18.18 18.36 18.00 18.12 4468
6/4/2013 18.19 18.34 17.93 18.12 6946
6/3/2013 18.55 18.81 18.09 18.13 7962
5/31/2013 19.05 19.09 18.52 18.53 6585
5/30/2013 19.10 19.24 18.96 19.06 3617
5/29/2013 19.22 19.38 18.90 19.08 4862
5/28/2013 19.39 19.50 19.20 19.23 3785
5/24/2013 19.12 19.37 19.02 19.34 3245
5/23/2013 19.02 19.42 19.01 19.29 4178
5/22/2013 19.75 19.75 19.20 19.37 5063
5/21/2013 19.60 19.66 19.44 19.47 5719
5/20/2013 19.33 19.55 19.18 19.49 4639
5/17/2013 19.11 19.29 18.93 19.24 5608
5/16/2013 19.20 19.23 18.95 18.96 3929
5/15/2013 19.06 19.20 18.91 19.12 5123
5/14/2013 19.43 19.46 19.01 19.07 7542
5/13/2013 19.29 19.51 19.05 19.20 4438
5/10/2013 19.07 19.29 18.82 19.19 6241
5/9/2013 19.24 19.41 18.91 19.07 7813
5/8/2013 18.53 19.23 18.42 19.21 9874
5/7/2013 18.87 18.90 18.12 18.62 18459
5/6/2013 19.01 19.11 18.80 18.89 8048
5/3/2013 19.45 19.57 18.79 19.12 11592
5/2/2013 19.60 19.90 18.99 19.41 13186
5/1/2013 20.25 20.26 19.80 19.95 8142
4/30/2013 20.57 20.64 20.30 20.45 4778
4/29/2013 20.39 20.74 20.25 20.55 5845
4/26/2013 20.82 20.90 20.43 20.60 5419
4/25/2013 20.60 20.94 20.60 20.76 8713
4/24/2013 20.40 20.59 20.28 20.53 5017
4/23/2013 20.45 20.46 20.22 20.32 3796
4/22/2013 20.17 20.49 20.06 20.33 4978
4/19/2013 19.94 20.13 19.86 20.04 3166
4/18/2013 19.76 20.05 19.64 19.82 4162
4/17/2013 19.78 19.87 19.41 19.64 4046
4/16/2013 19.85 19.99 19.66 19.81 4569
4/15/2013 20.02 20.18 19.19 19.48 11772
4/12/2013 20.13 20.29 20.02 20.17 3924
4/11/2013 20.10 20.23 20.08 20.18 4879
4/10/2013 20.20 20.30 20.03 20.10 4949
4/9/2013 19.90 20.28 19.75 20.06 7814
4/8/2013 19.90 20.00 19.75 19.91 4960
4/5/2013 19.51 19.82 19.35 19.82 3696
4/4/2013 19.73 19.83 19.53 19.71 3018
4/3/2013 20.08 20.13 19.51 19.73 4877
4/2/2013 20.11 20.20 19.94 19.98 3801
4/1/2013 20.00 20.14 19.85 20.07 5274
3/28/2013 20.15 20.17 20.00 20.04 4540
3/27/2013 19.93 20.20 19.90 20.10 3924
3/26/2013 20.05 20.24 19.96 20.19 6422
3/25/2013 19.92 20.06 19.85 19.95 5093
3/22/2013 19.90 19.98 19.85 19.93 3773
3/21/2013 19.85 19.98 19.82 19.86 3220
3/20/2013 19.85 19.90 19.65 19.82 4311
3/19/2013 19.87 20.09 19.77 19.85 5159
3/18/2013 19.95 19.98 19.70 19.87 6315
3/15/2013 19.67 20.06 19.64 19.99 15865
3/14/2013 19.51 19.69 19.31 19.67 6082
3/13/2013 19.20 19.56 19.10 19.40 5405
3/12/2013 19.44 19.49 19.29 19.32 4973
3/11/2013 19.50 19.53 19.19 19.32 6466
3/8/2013 19.39 19.50 19.26 19.46 5489
3/7/2013 19.37 19.52 19.25 19.38 5477
3/6/2013 19.45 19.66 19.12 19.25 6708
3/5/2013 19.82 19.83 19.41 19.48 5902
3/4/2013 19.29 19.67 19.24 19.64 6846
3/1/2013 19.42 19.47 19.12 19.24 7255
2/28/2013 19.52 19.66 19.40 19.45 4309
2/27/2013 19.27 19.75 19.26 19.60 5214
2/26/2013 19.32 19.50 19.15 19.23 5136
2/25/2013 19.75 19.89 19.26 19.27 6551
2/22/2013 19.35 19.74 19.34 19.56 6595
2/21/2013 19.54 19.66 19.10 19.34 9838
2/20/2013 19.78 19.80 19.50 19.52 7735
2/19/2013 19.55 19.80 19.54 19.68 9260
2/15/2013 19.90 19.90 19.40 19.52 8541
2/14/2013 20.00 20.00 19.76 19.82 8939
2/13/2013 19.69 19.99 19.65 19.86 17426
2/12/2013 19.79 19.80 19.37 19.70 14745
2/11/2013 19.80 19.82 19.70 19.75 10140
2/8/2013 19.67 19.82 19.60 19.80 18352
2/7/2013 19.84 19.93 19.58 19.62 123345
2/6/2013 21.11 21.25 20.93 21.10 10629
2/5/2013 21.30 21.40 21.14 21.20 6143
2/4/2013 21.25 21.36 21.11 21.29 5755
2/1/2013 21.23 21.39 21.08 21.29 5125
1/31/2013 21.01 21.32 20.81 21.21 5876
1/30/2013 21.00 21.14 20.80 20.97 6478
1/29/2013 21.16 21.18 20.91 20.95 5775
1/28/2013 20.75 21.11 20.63 20.98 4827
Marketplace
Trading Center