$5.51 -0.24 (%) BreitBurn Energy Partners LP - NASDAQ

May. 27, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBEP historical data

Date Open High Low Close Volume
5/26/20155.665.755.525.741,394,768
5/22/20155.785.825.715.76604,219
5/21/20155.745.935.725.811,029,610
5/20/20155.845.855.695.711,289,474
5/19/20155.985.985.825.821,544,393
5/18/20156.116.156.016.06889,209
5/15/20156.026.105.826.091,740,475
5/14/20156.126.236.006.021,508,093
5/13/20156.336.376.116.141,526,700
5/12/20156.246.386.206.311,029,698
5/11/20156.236.396.206.221,474,775
5/8/20156.466.496.306.341,305,562
5/7/20156.536.566.206.402,111,530
5/6/20156.806.846.556.582,365,438
5/5/20156.796.876.406.552,094,513
5/4/20156.606.676.556.621,112,519
5/1/20156.586.616.416.601,081,005
4/30/20156.456.706.446.552,030,827
4/29/20156.296.606.216.421,605,853
4/28/20156.256.356.196.301,082,113
4/27/20156.256.386.176.211,678,819
4/24/20156.296.356.186.231,613,495
4/23/20156.396.416.206.291,948,357
4/22/20156.506.646.316.401,558,013
4/21/20156.606.686.396.502,192,808
4/20/20156.406.656.356.552,113,286
4/17/20156.406.516.256.281,491,324
4/16/20156.306.586.206.402,394,615
4/15/20156.456.706.236.324,783,897
4/14/20155.716.395.716.364,490,196
4/13/20155.635.745.565.681,499,817
4/10/20155.555.755.465.601,788,877
4/9/20155.615.715.505.551,820,888
4/8/20155.705.875.595.621,773,643
4/7/20155.775.955.715.772,208,006
4/6/20155.945.965.705.772,377,988
4/2/20155.455.795.435.783,132,650
4/1/20155.395.645.395.461,859,095
3/31/20155.385.645.385.482,368,415
3/30/20155.575.815.155.556,508,941
3/27/20156.076.125.855.902,110,384
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center