$72.78 -2.19 (%) Buckeye Partners L P - NYSE

Aug. 3, 2015 | 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
8/3/201574.8475.1672.6172.78367,333
7/31/201574.2175.7773.5874.97327,837
7/30/201576.1576.4975.0975.22374,981
7/29/201575.4476.5674.9776.40466,152
7/28/201571.7675.5871.3375.44984,735
7/27/201570.2271.7169.7071.20376,174
7/24/201569.8170.8969.3970.79351,121
7/23/201570.1570.9669.4969.71459,859
7/22/201572.8672.8669.5870.10535,543
7/21/201572.0073.2871.7572.93396,207
7/20/201572.6573.4171.2571.98629,316
7/17/201573.9473.9471.8172.69307,893
7/16/201573.3773.7072.7873.25304,804
7/15/201573.6574.0473.0673.20266,636
7/14/201574.0075.1073.5973.97611,921
7/13/201572.8374.3872.0774.19476,780
7/10/201573.0873.3572.3372.42226,834
7/9/201573.3874.0372.4572.65237,193
7/8/201573.9574.7672.3473.03292,110
7/7/201572.0874.4571.4274.34429,398
7/6/201573.1173.4471.3872.10401,901
7/2/201572.4573.7772.1273.52393,790
7/1/201573.9174.9472.1072.22495,743
6/30/201575.2675.9673.9373.93449,818
6/29/201575.2575.9775.0775.19498,720
6/26/201576.1676.3575.5075.85362,494
6/25/201577.1978.1876.1276.34659,945
6/24/201578.3078.6676.6777.31377,251
6/23/201578.5679.1278.0978.29528,340
6/22/201577.9679.1477.4078.67469,423
6/19/201577.0777.9977.0077.30936,973
6/18/201576.9077.8276.7577.18509,699
6/17/201577.5477.8076.2377.00349,848
6/16/201577.6878.3177.0277.29281,250
6/15/201577.6878.1877.0077.90412,731
6/12/201577.7478.1477.0377.86320,296
6/11/201577.4777.9577.0777.20253,133
6/10/201577.6177.6977.0077.26319,729
6/9/201577.2177.9577.0277.02275,316
6/8/201577.8678.3776.9777.11284,361
6/5/201576.2178.7075.9178.21353,299
6/4/201578.3878.7176.3776.48401,627
6/3/201578.4578.7577.9578.42293,470
6/2/201578.7079.4278.3979.00213,542
6/1/201577.3078.8377.0078.43366,887
5/29/201578.0578.1977.2877.33386,279
5/28/201579.3079.4378.0078.08197,749
5/27/201579.7580.2379.0279.67302,156
5/26/201580.0080.5079.3179.78292,839
5/22/201579.5580.8079.5580.55231,812
5/21/201579.6580.0579.0780.00189,490
5/20/201579.3979.5978.6279.26192,202
5/19/201580.1780.1779.1379.42433,136
5/18/201580.4980.5579.9080.07477,925
5/15/201580.0080.6879.5080.09905,049
5/14/201580.2780.7579.7480.00704,130
5/13/201580.7881.1279.5980.38479,792
5/12/201580.0680.3979.5080.08335,095
5/11/201579.1480.2879.0179.99425,396
5/8/201579.4380.1879.0179.52275,583
5/7/201579.2479.6477.8579.04449,881
5/6/201581.9081.9079.8080.62858,474
5/5/201581.7382.3981.3981.90844,517
5/4/201582.2982.9881.5081.75523,821
5/1/201581.8982.2881.3482.04412,034
4/30/201580.5081.9380.0781.58560,389
4/29/201579.3280.7879.3280.52444,410
4/28/201580.1580.3479.1379.86224,115
4/27/201579.8080.6179.6880.17278,452
4/24/201579.0679.8178.5479.75160,523
4/23/201578.3379.3778.2879.13148,002
4/22/201579.0079.7078.3078.34182,699
4/21/201578.4478.9677.6978.74167,166
4/20/201577.8078.8877.8078.16115,807
4/17/201578.0578.1777.2977.74125,075
4/16/201577.4578.2377.1778.05272,409
4/15/201578.0078.0077.5377.57259,098
4/14/201576.4877.9576.4177.64125,966
4/13/201577.6777.8076.4476.49140,281
4/10/201577.3477.7777.0077.66196,344
4/9/201576.5977.4876.5976.99182,120
4/8/201576.9177.2176.1576.60175,111
4/7/201575.6777.0075.4576.75380,534
4/6/201574.4376.2574.4375.76207,812
4/2/201575.2675.7574.6875.43526,864
4/1/201575.7476.5175.1475.27410,459
3/31/201576.1577.3175.3775.52582,643
3/30/201575.5576.5275.5576.36255,120
3/27/201575.6376.3474.9875.31570,648
3/26/201576.6677.0075.5275.74404,416
3/25/201575.5876.7575.5876.34370,001
3/24/201576.2977.0075.0775.07348,931
3/23/201575.0076.6074.5676.54635,155
3/20/201575.4775.9174.9675.141,127,431
3/19/201575.8575.8574.8075.15285,117
3/18/201574.6077.0074.0775.99510,434
3/17/201574.4876.1274.0275.06396,254
3/16/201573.9974.9673.4474.87350,869
3/13/201574.7975.1574.0274.40390,544
3/12/201575.8375.8375.0275.11359,116
  • Showing 1-100 of 1,259 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!