BreitBurn Energy Partners LP $21.27

down -0.28


22/9/2014 12:00 PM  |  NASDAQ : BBEP  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBEP historical data

Date Open High Low Close Volume
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
7/29/201421.9322.2221.8422.16652,042
7/28/201421.8522.2221.7921.911,328,105
7/25/201422.1022.2321.4421.792,916,065
7/24/201422.6022.7222.0622.232,669,773
7/23/201422.8223.1522.7222.81600,766
7/22/201422.9022.9422.7322.83449,557
7/21/201422.6022.8722.5222.81456,155
7/18/201422.5022.7822.5022.59353,358
7/17/201422.6922.7922.4322.48499,012
7/16/201422.2522.6522.1722.65770,383
7/15/201422.0522.1721.9522.17423,442
7/14/201421.8622.0721.8121.97355,480
7/11/201421.9522.0021.5921.79661,020
7/10/201422.0822.2521.9521.96603,634
7/9/201422.1722.3722.1422.26539,729
7/8/201422.4022.4222.3022.37599,451
7/7/201422.3322.4422.2722.30556,771
7/3/201422.3122.3222.1722.27299,910
7/2/201422.2922.3322.1822.24432,220
7/1/201422.1922.2422.1022.24644,279
6/30/201422.1422.2021.9922.12628,980
6/27/201422.1422.1422.0022.13407,292
6/26/201422.0922.1021.9622.07360,663
6/25/201422.1022.1021.9622.07390,679
6/24/201422.2522.3021.9121.98636,431
6/23/201422.0022.2321.9322.15960,538
6/20/201422.1722.1921.9121.93625,304
6/19/201422.0322.0821.9522.02372,053
6/18/201422.1422.1421.8722.00362,400
6/17/201422.0222.1721.9022.13342,440
6/16/201422.0822.2221.8021.96509,057
6/13/201422.0022.0521.8422.00427,849
6/12/201421.7321.9721.6221.96431,738
6/11/201421.4021.6621.3621.63410,636
6/10/201421.6221.7321.3521.45463,657
6/9/201421.7321.8421.6421.66521,090
6/6/201421.5221.7821.3021.77580,414
6/5/201421.3521.5921.2121.48634,704
6/4/201421.4021.5021.2821.50655,592
6/3/201421.2521.3921.1521.33455,728
6/2/201421.4921.5621.2221.25523,855
5/30/201421.3921.4721.1521.44577,403
5/29/201421.1621.4021.1521.40593,660
5/28/201421.1021.2521.0521.16433,083
5/27/201420.9621.0820.8121.03460,442
5/23/201421.0821.1520.8220.84376,639
5/22/201421.0021.1320.8221.09549,230
5/21/201420.9320.9920.6820.96463,648
5/20/201420.7321.0020.6820.81740,413
5/19/201420.5920.7520.5420.69478,963
5/16/201420.7120.8020.5420.55606,080
5/15/201420.4720.7520.2920.59472,632
5/14/201420.4320.5020.2520.47728,793
5/13/201420.2020.4320.1020.28704,016
5/12/201419.8220.1519.8120.10732,747
5/9/201420.2920.2919.6519.831,187,612
5/8/201420.0020.2519.9519.98702,097
5/7/201420.2620.2620.0020.00505,359
5/6/201420.2520.3520.0720.07493,482
5/5/201420.1120.2820.0820.27504,595
5/2/201420.1420.2019.9520.13504,208
5/1/201420.1920.1920.0520.11481,497
4/30/201420.2820.3720.0520.27649,467
Trading Center