BreitBurn Energy Partners LP $21.79

down -0.44


25/7/2014 04:00 PM  |  NASDAQ : BBEP  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBEP historical data

Date Open High Low Close Volume
7/25/201422.1022.2321.4421.792,916,065
7/24/201422.6022.7222.0622.232,669,773
7/23/201422.8223.1522.7222.81600,766
7/22/201422.9022.9422.7322.83449,557
7/21/201422.6022.8722.5222.81456,155
7/18/201422.5022.7822.5022.59353,358
7/17/201422.6922.7922.4322.48499,012
7/16/201422.2522.6522.1722.65770,383
7/15/201422.0522.1721.9522.17423,442
7/14/201421.8622.0721.8121.97355,480
7/11/201421.9522.0021.5921.79661,020
7/10/201422.0822.2521.9521.96603,634
7/9/201422.1722.3722.1422.26539,729
7/8/201422.4022.4222.3022.37599,451
7/7/201422.3322.4422.2722.30556,771
7/3/201422.3122.3222.1722.27299,910
7/2/201422.2922.3322.1822.24432,220
7/1/201422.1922.2422.1022.24644,279
6/30/201422.1422.2021.9922.12628,980
6/27/201422.1422.1422.0022.13407,292
6/26/201422.0922.1021.9622.07360,663
6/25/201422.1022.1021.9622.07390,679
6/24/201422.2522.3021.9121.98636,431
6/23/201422.0022.2321.9322.15960,538
6/20/201422.1722.1921.9121.93625,304
6/19/201422.0322.0821.9522.02372,053
6/18/201422.1422.1421.8722.00362,400
6/17/201422.0222.1721.9022.13342,440
6/16/201422.0822.2221.8021.96509,057
6/13/201422.0022.0521.8422.00427,849
6/12/201421.7321.9721.6221.96431,738
6/11/201421.4021.6621.3621.63410,636
6/10/201421.6221.7321.3521.45463,657
6/9/201421.7321.8421.6421.66521,090
6/6/201421.5221.7821.3021.77580,414
6/5/201421.3521.5921.2121.48634,704
6/4/201421.4021.5021.2821.50655,592
6/3/201421.2521.3921.1521.33455,728
6/2/201421.4921.5621.2221.25523,855
5/30/201421.3921.4721.1521.44577,403
5/29/201421.1621.4021.1521.40593,660
5/28/201421.1021.2521.0521.16433,083
5/27/201420.9621.0820.8121.03460,442
5/23/201421.0821.1520.8220.84376,639
5/22/201421.0021.1320.8221.09549,230
5/21/201420.9320.9920.6820.96463,648
5/20/201420.7321.0020.6820.81740,413
5/19/201420.5920.7520.5420.69478,963
5/16/201420.7120.8020.5420.55606,080
5/15/201420.4720.7520.2920.59472,632
5/14/201420.4320.5020.2520.47728,793
5/13/201420.2020.4320.1020.28704,016
5/12/201419.8220.1519.8120.10732,747
5/9/201420.2920.2919.6519.831,187,612
5/8/201420.0020.2519.9519.98702,097
5/7/201420.2620.2620.0020.00505,359
5/6/201420.2520.3520.0720.07493,482
5/5/201420.1120.2820.0820.27504,595
5/2/201420.1420.2019.9520.13504,208
5/1/201420.1920.1920.0520.11481,497
4/30/201420.2820.3720.0520.27649,467
4/29/201420.6420.7120.1320.18984,230
4/28/201420.4220.6020.3820.51689,372
4/25/201420.0920.3420.0620.34426,489
4/24/201420.1920.3520.0620.09706,862
4/23/201420.2520.2820.0820.15657,240
4/22/201420.3920.4920.2020.21709,401
4/21/201420.2820.3920.1620.38510,939
4/17/201420.2520.3320.1420.27481,903
4/16/201420.1420.3220.1220.14611,300
4/15/201420.0020.1519.9720.12392,256
4/14/201419.9520.1219.9119.97536,657
4/11/201419.9620.0819.9019.98421,148
4/10/201420.0220.0519.8719.97554,085
4/9/201420.0720.0919.9019.98654,713
4/8/201419.8520.0819.7820.01800,276
4/7/201420.0920.1419.8819.93542,822
4/4/201420.0820.1719.9720.09456,850
4/3/201420.0520.2219.9320.07558,500
4/2/201420.0020.0819.8119.98578,719
4/1/201419.9419.9719.7519.95507,310
3/31/201420.1120.1119.9119.97356,833
3/28/201419.9920.1019.9520.03456,754
3/27/201419.6220.0419.6220.02386,090
3/26/201419.9020.0419.7719.78318,825
3/25/201419.8019.9319.6819.87452,821
3/24/201419.9720.0219.5919.77881,438
3/21/201419.9920.1019.8819.94557,913
3/20/201420.0120.1519.9419.99650,492
3/19/201420.1120.1920.0520.12362,638
3/18/201420.2020.2420.0820.11404,909
3/17/201420.2520.2520.0820.20426,679
3/14/201419.9920.1619.9120.16378,526
3/13/201420.0120.0519.9019.93371,592
3/12/201420.0720.1419.9220.05459,682
3/11/201420.2020.2420.0320.13502,666
3/10/201420.2020.2820.0120.22393,335
3/7/201420.0620.2520.0620.18568,576
3/6/201420.1520.1619.9820.13662,994
3/5/201420.2920.4020.0520.19901,126
Trading Center