$4.52 -0.03 (%) BreitBurn Energy Partners LP - NASDAQ

Jul. 2, 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
7/2/20154.554.654.454.521,623,493
7/1/20154.764.764.554.551,252,615
6/30/20154.584.764.574.761,543,540
6/29/20154.614.854.554.563,121,394
6/26/20155.005.014.674.723,940,486
6/25/20155.205.255.005.042,038,993
6/24/20155.355.395.205.201,176,948
6/23/20155.225.385.225.341,289,887
6/22/20155.305.355.215.241,133,483
6/19/20155.315.365.245.245,721,539
6/18/20155.505.545.345.341,103,926
6/17/20155.525.585.475.471,493,569
6/16/20155.485.525.355.481,147,207
6/15/20155.345.475.265.471,293,497
6/12/20155.455.505.315.341,413,336
6/11/20155.475.525.395.431,069,569
6/10/20155.535.725.415.441,941,488
6/9/20155.595.785.415.411,570,909
6/8/20155.505.745.375.531,334,387
6/5/20155.395.565.325.531,831,259
6/4/20155.305.425.275.301,420,202
6/3/20155.335.455.305.361,135,207
6/2/20155.345.485.275.314,832,540
6/1/20155.375.455.285.321,122,249
5/29/20155.205.445.205.322,358,663
5/28/20155.405.405.155.302,815,056
5/27/20155.725.735.425.431,986,588
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!