Buckeye Partners L P $81.07

down 0.00


30/7/2014 04:00 PM  |  NYSE : BPL  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPL historical data

Date Open High Low Close Volume
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
7/8/201480.3980.6179.6479.93262,970
7/7/201481.6382.2879.6680.20367,470
7/3/201482.5882.9781.5581.69189,562
7/2/201482.9883.2182.5282.59206,666
7/1/201483.7883.7882.9083.07286,253
6/30/201482.9883.7282.6083.06236,925
6/27/201481.5083.4181.5082.59269,138
6/26/201481.4582.1081.0181.81199,817
6/25/201481.4281.9981.0081.35221,355
6/24/201480.9382.3080.9081.25458,504
6/23/201480.0782.6780.0080.87579,068
6/20/201480.2580.2578.5580.04949,974
6/19/201479.1779.7678.9679.44442,129
6/18/201479.7979.7978.2678.98388,522
6/17/201479.5879.9579.2779.66241,376
6/16/201478.8179.8278.5279.57254,379
6/13/201479.1179.1178.3178.90248,009
6/12/201478.9279.1078.3178.98253,365
6/11/201479.2379.2378.3978.83260,182
6/10/201478.6079.3478.4279.26317,381
6/9/201478.6078.7878.0078.77278,313
6/6/201478.2979.8878.0978.60272,258
6/5/201478.2778.6078.0878.28310,938
6/4/201478.3578.5377.8078.17181,478
6/3/201478.6178.7978.0078.09361,529
6/2/201478.3678.7877.8378.48245,687
5/30/201478.3078.4877.3678.46252,079
5/29/201477.5178.3977.3678.07199,114
5/28/201478.7378.7377.2977.55302,146
5/27/201478.9978.9977.2677.68333,320
5/23/201481.1581.1578.5178.66197,066
5/22/201478.7479.0878.4378.79230,137
5/21/201478.5578.9978.3578.60146,791
5/20/201477.7878.9177.7878.35215,581
5/19/201479.1279.6277.7678.03230,702
5/16/201478.0078.9677.9278.73284,366
5/15/201477.8878.1776.6277.90312,232
5/14/201477.6978.7277.1578.23223,615
5/13/201477.0277.6476.6077.14210,290
5/12/201476.8778.2176.6077.02293,730
5/9/201477.4077.7276.4976.82435,363
5/8/201478.8079.4977.0277.67497,192
5/7/201478.5980.9478.0480.92466,307
5/6/201478.8779.3778.0278.68362,463
5/5/201477.0479.3377.0478.87284,792
5/2/201476.1578.2275.6677.15308,055
5/1/201476.4576.7875.8376.34220,748
4/30/201477.6477.6475.5076.21315,169
4/29/201476.8477.1776.0676.65233,938
4/28/201476.1676.6375.5076.29190,410
4/25/201478.6378.6375.5375.94235,815
4/24/201477.4577.9576.4576.95251,604
4/23/201478.0078.0677.3277.36198,981
4/22/201478.0079.3777.8178.00322,567
4/21/201476.9078.0676.5678.06220,929
4/17/201476.7177.1276.1476.85238,424
4/16/201477.2877.6076.2476.86239,214
4/15/201477.2577.5676.9977.01222,479
4/14/201477.2578.8476.9977.20267,543
4/11/201476.2978.4076.0277.23383,384
4/10/201476.4577.5375.7176.05244,278
4/9/201476.9977.1176.0076.72229,656
4/8/201475.5077.2075.5076.26230,659
4/7/201476.0176.8075.6875.94287,425
4/4/201476.3076.7375.4176.08270,745
4/3/201475.4576.8275.3676.17231,102
4/2/201475.2876.0674.9675.64374,504
4/1/201475.0575.8374.5075.78365,366
3/31/201474.5275.0874.1475.05260,889
3/28/201474.6474.8973.8374.52278,588
3/27/201473.5074.5673.3074.50312,195
3/26/201473.0974.2272.7273.63216,006
3/25/201472.8673.2572.2673.10258,088
3/24/201472.5873.2672.0072.48334,467
3/21/201473.6773.6772.5672.56888,646
3/20/201472.9573.4572.3773.32302,394
3/19/201473.9374.2272.1272.90403,151
3/18/201473.5874.4672.8173.92366,901
3/17/201473.7073.8272.7173.04303,585
3/14/201472.9974.2572.8373.64237,765
3/13/201472.8172.9672.1772.79200,968
3/12/201473.5573.5572.2672.81291,546
3/11/201472.1773.8972.1073.74332,455
3/10/201472.7072.7072.0272.52257,745
Trading Center