$6.45 0.00 (%) BreitBurn Energy Partners LP - NASDAQ

Jan. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center