$2.73 +0.04 (%) Breitburn Energy Partners LP - NASDAQ

Sep. 3, 2015 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBEP historical data

Date Open High Low Close Volume
9/2/20152.782.782.632.691,612,101
9/1/20152.802.822.662.662,264,782
8/31/20152.832.982.602.872,649,033
8/28/20152.663.012.652.904,425,910
8/27/20152.582.742.562.633,160,617
8/26/20152.362.522.262.501,965,411
8/25/20152.492.522.252.312,229,641
8/24/20152.192.332.022.212,214,787
8/21/20152.232.362.222.253,033,988
8/20/20152.302.482.222.262,258,667
8/19/20152.542.542.252.363,198,340
8/18/20152.592.602.432.542,378,654
8/17/20152.702.762.582.591,892,523
8/14/20152.972.972.702.761,647,775
8/13/20153.073.072.802.852,028,592
8/12/20153.043.152.932.992,120,631
8/11/20153.053.153.003.051,403,406
8/10/20153.113.213.003.122,162,145
8/7/20153.103.402.803.042,830,629
8/6/20152.603.152.543.134,097,586
8/5/20152.782.832.602.642,228,274
8/4/20152.642.962.622.692,156,293
8/3/20153.023.022.552.593,936,036
7/31/20153.303.303.003.032,422,552
7/30/20153.793.793.283.292,730,950
7/29/20153.473.873.363.832,550,927
7/28/20153.243.433.223.411,780,121
7/27/20153.103.333.043.202,185,351
7/24/20153.123.213.053.151,635,214
7/23/20153.083.303.023.082,451,317
7/22/20153.123.433.013.052,790,311
7/21/20152.963.372.913.193,416,334
7/20/20153.363.372.802.945,227,443
7/17/20153.713.743.323.353,385,601
7/16/20153.923.973.603.673,389,890
7/15/20154.034.043.863.922,473,869
7/14/20153.854.053.774.052,116,153
7/13/20154.204.213.783.844,725,743
7/10/20154.374.414.154.181,449,713
7/9/20154.304.474.304.411,906,077
7/8/20154.324.454.094.242,013,864
7/7/20154.434.504.214.392,126,033
7/6/20154.394.544.204.472,189,491
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
  • 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!