$54.89 +4.31 (%) Buckeye Partners L P - NYSE

Feb. 12, 2016 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BPL historical data

Date Open High Low Close Volume
2/11/201651.2053.3248.8950.581,251,107
2/10/201651.1853.5450.2352.47750,294
2/9/201653.5253.7249.2351.551,285,111
2/8/201655.5657.0854.0554.561,397,052
2/5/201658.9559.9756.8057.14748,681
2/4/201659.1859.8758.1659.65714,621
2/3/201657.6659.0955.5358.91676,156
2/2/201656.1258.0055.2757.31757,241
2/1/201657.7257.9955.8757.39523,886
1/29/201657.5359.3257.4858.24641,234
1/28/201657.3658.5756.2157.25429,070
1/27/201654.7656.2953.0455.55847,189
1/26/201654.1256.0052.9155.141,093,608
1/25/201654.9858.0053.4753.801,300,406
1/22/201652.3656.2052.3356.04892,172
1/21/201650.3551.6049.2850.661,840,176
1/20/201650.3350.9547.0750.352,007,869
1/19/201656.0556.3851.4552.101,067,348
1/15/201656.2857.8355.2155.51701,801
1/14/201655.8758.6055.4058.011,042,102
1/13/201658.7059.7555.5055.68932,046
1/12/201659.1560.2954.5958.501,073,641
1/11/201660.8760.9156.9858.37992,555
1/8/201661.5462.7060.9461.06575,961
1/7/201661.6963.1160.5060.741,017,203
1/6/201664.6465.1561.4462.86780,915
1/5/201665.8066.3464.3866.00541,128
1/4/201665.4766.9964.7465.75762,212
12/31/201562.1666.6660.8065.96983,363
12/30/201561.7563.3060.7562.53658,224
12/29/201563.8664.8261.8162.85771,750
12/28/201563.0063.6262.0163.34697,186
12/24/201564.6565.8263.7063.89477,203
12/23/201562.2264.6261.9164.461,193,884
12/22/201558.6062.9058.5161.521,590,969
12/21/201555.6859.1955.5158.511,155,569
12/18/201556.3657.7555.1055.851,483,404
12/17/201556.6557.0054.5656.33955,997
12/16/201554.9657.2654.3056.601,078,951
12/15/201554.2255.3853.4054.96865,740
12/14/201554.9455.3352.0454.001,162,340
12/11/201559.1559.1554.1954.561,221,510
12/10/201561.2662.6659.4560.02844,519
12/9/201558.2562.1857.7461.831,452,618
12/8/201556.2158.9754.7557.801,155,812
12/7/201558.5359.6855.6257.521,894,667
12/4/201563.1563.6660.1060.911,621,403
12/3/201565.8465.9762.6963.561,122,469
12/2/201565.5066.6064.6665.695,098,741
12/1/201567.6868.5065.7366.04758,340
11/30/201567.2168.5267.0067.69720,464
11/27/201567.1567.5566.2667.29141,899
11/25/201567.0068.3466.5067.16474,100
11/24/201566.2068.6266.2067.29414,919
11/23/201566.4067.7265.6566.58371,134
11/20/201567.3767.7165.6466.63486,093
11/19/201568.1168.3966.6967.59498,706
11/18/201567.9769.2567.4268.48380,593
11/17/201568.6968.7366.7967.67409,574
11/16/201565.0068.1665.0068.09439,432
11/13/201565.0065.9164.2064.89416,942
11/12/201566.4367.4265.0365.37632,640
11/11/201566.7967.3065.1166.78522,662
11/10/201566.0167.2566.0166.95334,497
11/9/201566.1767.0065.2166.32404,645
11/6/201566.5467.0065.6066.00992,756
11/5/201567.0068.5366.0967.10551,958
11/4/201569.9270.0868.0468.20552,237
11/3/201568.9870.2368.5570.00677,591
11/2/201567.2568.8166.1868.71485,031
10/30/201569.0069.3565.6567.83764,627
10/29/201568.8070.7768.1969.71371,043
10/28/201564.6668.8564.6668.75463,233
10/27/201565.2866.3564.6565.30597,903
10/26/201566.6867.2865.4366.28341,805
10/23/201567.7468.2966.6566.94380,088
10/22/201568.7369.0266.8967.59412,814
10/21/201569.9770.2468.8169.13321,585
10/20/201569.8270.6769.4270.26239,515
10/19/201571.7171.7168.9470.15222,149
10/16/201570.6772.4370.1672.25408,084
10/15/201569.9570.9069.0770.73295,843
10/14/201570.7671.1769.6169.99393,307
10/13/201570.7371.4070.0170.81371,026
10/12/201570.9171.5569.8571.32384,063
10/9/201571.7571.9970.3570.91378,052
10/8/201570.1572.0069.1271.45509,383
10/7/201570.0770.8169.0570.25620,478
10/6/201568.8869.9568.0369.19688,971
10/5/201566.7869.1266.7868.66892,969
10/2/201562.9066.7561.0766.54958,490
10/1/201560.0063.5159.2663.031,323,231
9/30/201555.6659.9055.5359.271,154,739
9/29/201559.5159.9454.8555.151,116,041
9/28/201561.8862.1658.9159.56767,000
9/25/201562.5763.5761.6762.15497,149
9/24/201560.9562.6859.7462.45816,659
9/23/201563.2763.8961.0061.10456,212
9/22/201564.4564.7363.3463.54446,739
9/21/201564.4065.8464.3865.07448,505
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center