$80.61 +0.07 (%) Buckeye Partners L P - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPL historical data

Date Open High Low Close Volume
11/26/201480.4981.4079.7180.61550,969
11/25/201481.0381.4479.9780.54398,159
11/24/201482.6682.6679.7780.38586,714
11/21/201483.3185.1482.0682.583,563,526
11/20/201481.8882.9181.2082.57674,686
11/19/201481.3282.3781.1481.65701,054
11/18/201480.2581.9679.7381.40663,542
11/17/201479.3180.2378.6080.14612,979
11/14/201478.0680.0377.8579.34597,724
11/13/201479.0780.6978.4079.15719,796
11/12/201478.2179.5377.8279.46479,035
11/11/201478.7279.0877.0078.58483,858
11/10/201479.8680.5278.3978.62578,552
11/7/201478.8579.7577.9079.30462,718
11/6/201477.4377.7076.5277.44489,715
11/5/201475.6577.6974.9377.59610,633
11/4/201477.4377.8475.1575.53820,038
11/3/201475.5078.6575.4378.14656,151
10/31/201476.9577.2574.6575.40875,471
10/30/201479.2579.6676.3077.00522,091
10/29/201478.7079.6677.8879.57390,517
10/28/201478.2678.6977.6078.57419,640
10/27/201478.2478.7577.1878.18569,043
10/24/201478.2778.9077.8778.76337,386
10/23/201478.2179.1677.6978.43570,876
10/22/201478.7579.4977.7177.98847,357
10/21/201477.1479.4276.7278.50878,571
10/20/201474.7076.4173.8676.28468,354
10/17/201474.3674.8071.7774.65724,020
10/16/201468.0374.6567.9673.181,164,729
10/15/201465.8669.3564.2068.821,049,400
10/14/201468.0868.5163.7766.871,833,246
10/13/201472.3974.1868.4568.881,117,243
10/10/201473.6874.1570.3572.84870,215
10/9/201475.3975.9372.5574.26473,212
10/8/201475.3775.9774.1675.62530,922
10/7/201476.7177.1775.5175.65278,262
10/6/201478.4278.6776.6776.80273,560
10/3/201478.7579.1677.8078.31181,007
10/2/201477.9078.8976.8378.75312,177
10/1/201479.6579.9378.1278.23990,272
9/30/201478.1379.7077.4179.64465,260
9/29/201477.2978.2977.0978.25148,148
9/26/201477.6678.1276.8277.75373,760
9/25/201478.6678.6676.7977.77424,635
9/24/201478.3078.9577.3978.59390,943
9/23/201479.7979.9078.3178.45497,555
9/22/201480.1580.5879.4480.00373,049
9/19/201480.0080.8079.6880.251,294,897
9/18/201479.2280.2478.8480.00382,741
9/17/201478.5879.6878.5579.18321,191
9/16/201477.8778.8777.4778.51275,472
9/15/201477.6178.0476.7577.96473,765
9/12/201478.5678.8477.8977.92584,399
9/11/201479.3879.3878.4678.95345,271
9/10/201479.7979.9378.9679.47333,014
9/9/201479.9879.9879.4379.87493,897
9/8/201479.2680.0178.7579.98532,462
9/5/201479.2479.3778.7379.26576,751
9/4/201479.9180.2979.2479.255,036,086
9/3/201478.3481.3977.5380.97825,386
9/2/201478.8779.2178.4579.08283,963
8/29/201478.2679.1478.0379.00276,878
8/28/201477.8878.2977.4878.28213,013
8/27/201478.1578.3677.5878.10317,372
8/26/201477.7978.2777.4177.88489,794
8/25/201477.6478.0776.8677.48348,359
8/22/201477.7978.0777.1277.38253,034
8/21/201477.7577.9677.2177.81263,382
8/20/201476.5078.1076.1277.67426,613
8/19/201476.0976.4876.0276.32437,235
8/18/201475.6576.4275.6376.09537,322
8/15/201476.4577.1075.2675.80401,161
8/14/201476.5977.1376.1076.28713,812
8/13/201477.2077.7576.7177.65680,882
8/12/201476.5676.9676.0576.963,319,652
8/11/201478.2580.6278.1078.98482,065
8/8/201479.6879.6875.2678.121,173,063
8/7/201480.0080.7479.5480.65348,279
8/6/201479.2580.0978.9179.98184,806
8/5/201480.2880.6379.0179.51136,005
8/4/201479.4580.7279.1080.67311,412
8/1/201480.0080.7078.3479.21352,338
7/31/201480.5081.6180.0080.29294,026
7/30/201481.7181.9980.3981.07311,146
7/29/201483.3183.9581.2381.63189,412
7/28/201483.9183.9582.8483.26133,609
7/25/201483.4084.0383.0083.91149,347
7/24/201483.5084.9183.0583.39280,175
7/23/201482.4283.6082.0483.41150,798
7/22/201482.7283.7282.0382.47195,584
7/21/201481.8282.3781.3482.35272,316
7/18/201481.2681.9580.7981.81201,789
7/17/201481.1681.6080.7981.15207,880
7/16/201481.0681.7580.7281.32438,003
7/15/201480.4980.9779.6980.83144,321
7/14/201480.8981.2380.3580.60160,439
7/11/201480.5380.8079.9980.80113,825
7/10/201480.3180.6580.1980.53229,297
7/9/201479.7780.7679.6480.71294,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center