$75.31 -0.43 (%) Buckeye Partners L P - NYSE

Mar. 27, 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
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
3/11/201576.2476.7075.5875.72340,355
3/10/201574.9576.9874.4176.35412,683
3/9/201576.4776.9875.1975.45209,556
3/6/201576.5076.8875.4276.69584,289
3/5/201576.6778.3076.5976.76249,161
3/4/201576.5177.1075.2576.70542,158
3/3/201576.1477.0875.6276.53325,464
3/2/201577.7477.7575.7976.17465,487
2/27/201576.2777.8375.9377.74394,935
2/26/201576.3577.3675.7876.25263,762
2/25/201576.7577.1976.4576.53338,440
2/24/201577.0177.3675.4476.65536,358
2/23/201576.5076.8575.7276.47464,617
2/20/201575.4277.5075.3677.19445,725
2/19/201575.7076.0674.6475.25376,102
2/18/201575.2376.1575.0075.87336,697
2/17/201574.6376.2073.4175.38473,734
2/13/201575.2676.4774.1074.72471,929
2/12/201574.5675.0373.5174.63242,142
2/11/201575.3376.1074.7674.84329,390
2/10/201575.6075.7874.1175.69316,701
2/9/201576.2777.0675.4675.58369,421
2/6/201575.9876.9674.5076.36647,729
2/5/201573.7275.3473.3575.24356,858
2/4/201572.0074.0572.0073.71380,060
2/3/201572.0074.6672.0073.62557,786
2/2/201573.5073.5070.6671.503,742,821
1/30/201573.0374.1571.9072.77810,437
1/29/201575.1775.5072.0573.33476,305
1/28/201577.2177.4874.7975.00514,019
1/27/201576.9177.6776.3377.09461,899
1/26/201576.5677.3875.5377.14564,067
1/23/201575.7077.5574.9976.25759,088
1/22/201575.6376.7374.8675.81444,460
1/21/201573.2775.5573.0175.29407,446
1/20/201570.0374.5470.0373.09540,838
1/16/201570.3773.1270.0673.04820,521
1/15/201571.2671.5169.9070.40491,273
1/14/201570.3571.1969.5270.87541,287
1/13/201573.0173.8870.7871.22518,647
1/12/201573.2674.2071.1472.95495,243
1/9/201573.1173.8872.0673.56360,132
1/8/201571.5573.9971.1172.92652,255
1/7/201573.1773.3669.8571.55479,730
1/6/201574.3374.9872.0872.56574,431
1/5/201575.9877.2474.1074.37573,639
1/2/201576.4977.4275.7776.68550,544
12/31/201476.3677.8675.4475.66461,688
12/30/201476.9377.6376.0076.65417,167
12/29/201477.7778.7576.7277.45335,263
12/26/201478.2578.2577.2077.77176,835
12/24/201476.8278.3976.2577.96169,168
12/23/201475.9077.3274.4277.11337,335
12/22/201474.9276.0873.9075.75569,773
12/19/201476.3576.9074.4674.92989,109
12/18/201478.9178.9873.9675.98656,622
12/17/201472.7477.2372.7475.78573,523
12/16/201467.6374.9967.6373.47656,942
12/15/201473.3474.4470.0070.83639,599
12/12/201474.3374.9072.6773.10662,563
12/11/201476.3777.4774.6175.14463,881
12/10/201477.7477.8075.2776.32540,673
12/9/201476.3678.8275.3678.14532,748
12/8/201478.3978.8074.7776.58524,758
12/5/201479.6480.4078.5479.15416,544
12/4/201478.6980.1678.3979.91422,629
12/3/201477.7279.9777.4678.78553,861
12/2/201474.8578.6674.4077.61802,246
12/1/201476.4376.4372.2474.851,032,583
11/28/201478.7078.8776.7576.87531,405
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center