$6.16 +0.01 (%) BreitBurn Energy Partners LP - NASDAQ

Mar. 26, 2015 | 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
3/26/20156.286.406.056.161,798,227
3/25/20156.106.315.956.152,885,452
3/24/20156.296.386.216.241,580,723
3/23/20156.116.425.986.221,540,964
3/20/20156.136.305.986.013,367,406
3/19/20156.006.255.935.991,999,994
3/18/20155.716.435.596.242,491,307
3/17/20155.755.835.525.792,374,930
3/16/20156.106.185.785.793,763,886
3/13/20156.276.406.106.202,222,200
3/12/20156.336.606.256.331,694,022
3/11/20156.356.476.036.282,542,215
3/10/20156.716.816.306.353,635,912
3/9/20157.457.456.916.982,745,116
3/6/20157.617.657.457.501,609,133
3/5/20157.757.857.637.661,715,131
3/4/20157.907.927.507.812,871,405
3/3/20157.537.927.447.887,997,642
3/2/20157.147.356.917.312,691,164
2/27/20157.307.427.107.172,356,276
2/26/20157.377.507.267.312,362,371
2/25/20157.357.657.257.503,210,862
2/24/20157.517.597.287.332,032,833
2/23/20157.507.657.297.471,721,663
2/20/20157.737.877.507.591,378,579
2/19/20157.507.857.337.691,804,911
2/18/20157.907.977.637.812,018,739
2/17/20157.928.157.508.052,834,580
2/13/20157.698.077.697.852,831,237
2/12/20157.657.807.337.532,570,965
2/11/20157.417.547.027.323,519,754
2/10/20158.628.887.607.723,882,478
2/9/20158.489.028.108.365,405,843
2/6/20158.908.908.058.384,872,873
2/5/20158.268.858.268.623,822,230
2/4/20158.658.657.938.025,005,261
2/3/20158.009.407.508.9012,057,640
2/2/20157.017.746.907.695,630,670
1/30/20156.506.816.266.562,329,858
1/29/20156.376.506.106.452,771,857
1/28/20156.997.056.096.214,316,257
1/27/20156.457.106.306.945,962,982
1/26/20155.406.615.406.566,029,791
1/23/20155.275.515.125.402,730,149
1/22/20155.405.405.015.212,940,833
1/21/20154.885.394.795.134,402,731
1/20/20154.894.904.564.823,333,244
1/16/20155.035.054.754.873,561,765
1/15/20155.345.394.684.694,242,031
1/14/20155.255.404.555.128,186,730
1/13/20155.665.695.275.394,303,348
1/12/20156.406.435.655.665,261,101
1/9/20156.806.846.436.433,617,241
1/8/20156.897.006.696.784,162,411
1/7/20156.987.106.636.703,948,392
1/6/20157.027.236.806.904,201,037
1/5/20157.747.776.806.826,191,201
1/2/20157.007.886.997.633,886,435
12/31/20146.517.016.507.006,031,554
12/30/20146.706.916.506.525,219,431
12/29/20147.067.196.556.765,015,562
12/26/20147.007.206.957.022,554,869
12/24/20147.177.286.917.062,353,467
12/23/20147.277.557.057.294,007,808
12/22/20147.828.037.137.314,461,896
12/19/20147.777.877.417.825,257,617
12/18/20148.558.967.407.695,407,125
12/17/20147.588.687.568.145,609,539
12/16/20146.518.036.467.657,615,468
12/15/20148.218.386.826.957,082,888
12/12/20148.508.797.768.126,551,239
12/11/20149.409.858.758.794,033,463
12/10/20149.949.999.069.624,167,381
12/9/20148.8210.428.6510.235,070,339
12/8/201410.1010.108.509.037,086,988
12/5/201411.1111.1110.1210.293,124,027
12/4/201411.7211.8010.8711.002,830,684
12/3/201411.8012.3611.4711.863,754,216
12/2/201410.8011.9010.7011.303,864,837
12/1/201412.9113.2110.6510.809,243,917
11/28/201413.5013.5812.6213.213,060,929
11/26/201415.0015.0714.6514.842,090,156
11/25/201415.5015.5514.9815.071,785,041
11/24/201415.6015.7515.2615.371,378,027
11/21/201415.9516.0515.3315.573,516,650
11/20/201415.0015.8514.7615.482,664,828
11/19/201415.1915.4914.4314.733,570,200
11/18/201415.0015.3614.9715.161,398,693
11/17/201415.5015.5014.9915.011,546,559
11/14/201415.1315.6014.9015.551,262,504
11/13/201415.5015.8314.7914.891,909,678
11/12/201415.8716.0015.5015.701,139,532
11/11/201416.0016.1015.5815.911,435,086
11/10/201416.7516.8316.0616.121,112,030
11/7/201416.7017.0016.3716.611,236,364
11/6/201416.8616.8816.3516.70885,978
11/5/201417.0017.3516.5317.251,224,175
11/4/201417.0517.1216.0316.771,587,957
11/3/201417.3017.5617.0517.181,257,927
10/31/201416.9917.5016.5017.291,249,450
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center