$7.66 -0.03 (%) BreitBurn Energy Partners LP - NASDAQ

Dec. 19, 2014 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBEP historical data

Date Open High Low Close Volume
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
10/30/201416.9317.0616.6816.701,283,045
10/29/201416.4017.0616.3216.981,350,039
10/28/201416.0016.4315.7116.371,722,881
10/27/201416.6016.8015.8516.021,801,649
10/24/201416.9717.0116.5616.911,006,925
10/23/201416.7517.0416.6117.011,073,350
10/22/201417.0017.4916.5416.571,446,049
10/21/201416.7517.5416.6216.972,758,874
10/20/201415.8416.9615.8216.911,721,152
10/17/201416.7917.4015.6215.773,278,115
10/16/201415.2516.6515.0016.243,303,678
10/15/201413.9915.4913.2015.454,389,743
10/14/201414.9015.0513.7014.006,044,671
10/13/201416.0416.1414.9514.993,276,751
10/10/201417.4617.4615.2616.205,174,203
10/9/201417.9017.9017.2117.471,949,451
10/8/201418.0618.1116.8117.814,270,983
10/7/201418.5018.5118.1518.1713,489,121
10/6/201420.0020.0019.3319.39887,307
10/3/201419.6420.0019.4119.83745,562
10/2/201420.2020.2018.8519.611,975,456
10/1/201420.2720.7320.1220.22561,106
9/30/201420.9520.9820.1820.32691,422
9/29/201420.5520.9420.3020.87469,377
9/26/201420.4520.6919.8320.56752,523
9/25/201421.1621.1620.3020.42848,973
9/24/201421.1821.3920.9021.11606,666
9/23/201421.2021.5821.0821.14586,510
9/22/201421.5421.6221.2021.22855,528
9/19/201421.7321.7521.5021.55612,670
9/18/201421.8721.8721.6721.70373,967
9/17/201421.9622.0021.7021.81321,342
9/16/201421.7021.9521.5221.87314,574
9/15/201421.7021.9221.1721.70710,742
9/12/201421.9822.0521.6221.72497,275
9/11/201422.4022.4221.7321.99853,940
9/10/201422.7822.7822.1922.36796,766
9/9/201422.5022.9422.5022.861,025,884
9/8/201422.6022.6322.3322.52455,265
9/5/201422.5222.7022.5122.63356,996
9/4/201422.8522.9422.5022.59549,821
9/3/201423.0023.0622.8422.94615,008
9/2/201423.0023.0622.8023.00834,201
8/29/201422.6722.9522.5122.88476,520
8/28/201422.5022.6022.4022.52475,886
8/27/201422.4022.6422.2522.50625,552
8/26/201422.4822.5022.2522.34489,331
8/25/201422.0522.4522.0222.41545,813
8/22/201422.1522.1522.0022.05356,520
8/21/201422.2822.3122.0822.19326,900
8/20/201422.1322.3522.0122.28480,755
8/19/201422.0522.0921.9222.06520,757
8/18/201421.8821.9521.5921.95514,892
8/15/201421.7121.9021.6621.81381,134
8/14/201422.0322.0321.7321.77537,882
8/13/201421.9121.9821.7421.95422,682
8/12/201421.9021.9021.6221.80491,747
8/11/201421.6021.9421.5221.89747,356
8/8/201421.3721.5021.2121.46478,793
8/7/201421.4321.4321.1321.32495,469
8/6/201421.4121.5421.2521.45590,065
8/5/201421.5721.6521.3021.42671,547
8/4/201421.0121.5221.0021.47740,912
8/1/201421.0221.0720.8021.01623,096
7/31/201421.5021.5320.7521.161,513,877
7/30/201422.2022.2421.2521.601,565,803
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center