BUCKEYE PARTNERS L.P. $68.80

up +0.79


18/6/2013 04:18 PM  |  NYSE : BPL  |  Industries : Transportation and Warehousing / Other Pipeline Transportation
Type:

BPL historical data

Date Open High Low Close Volume
6/18/2013 68.10 68.96 67.72 68.80 3242
6/17/2013 67.57 68.43 67.55 68.01 3438
6/14/2013 66.71 67.60 66.51 67.30 8422
6/13/2013 67.14 67.18 66.50 66.75 4942
6/12/2013 67.42 67.68 66.65 67.35 2061
6/11/2013 67.51 67.81 66.61 67.11 2847
6/10/2013 68.13 68.48 67.72 67.86 3521
6/7/2013 67.48 68.21 67.20 67.94 2518
6/6/2013 64.79 66.79 64.16 66.72 3022
6/5/2013 64.50 65.00 64.07 64.82 3780
6/4/2013 65.52 66.23 64.62 64.74 3804
6/3/2013 65.73 66.49 65.60 65.86 4247
5/31/2013 66.20 66.98 65.58 66.14 4959
5/30/2013 67.47 67.81 65.02 66.06 6508
5/29/2013 68.97 69.67 67.66 67.69 3774
5/28/2013 70.00 70.15 68.88 69.46 5421
5/24/2013 69.26 70.24 69.26 69.53 3692
5/23/2013 68.64 69.61 67.41 69.57 4596
5/22/2013 69.32 69.50 68.28 69.12 8900
5/21/2013 67.75 69.28 67.75 68.94 4761
5/20/2013 66.25 67.60 66.25 67.60 5589
5/17/2013 65.71 66.41 65.71 66.05 3100
5/16/2013 65.80 66.40 65.67 65.67 3012
5/15/2013 66.07 66.40 65.75 66.03 3130
5/14/2013 66.22 66.61 66.00 66.13 4586
5/13/2013 67.10 67.40 66.98 67.15 4897
5/10/2013 66.85 67.34 66.84 67.11 4720
5/9/2013 67.13 67.40 66.61 67.01 4855
5/8/2013 66.72 67.30 66.42 67.13 5792
5/7/2013 66.45 66.94 65.90 66.65 3974
5/6/2013 66.66 67.40 66.38 66.62 4416
5/3/2013 63.49 66.80 63.22 66.37 8280
5/2/2013 61.60 62.82 61.34 62.61 2781
5/1/2013 61.77 62.21 61.15 61.34 2286
4/30/2013 61.55 62.20 61.14 61.78 3980
4/29/2013 61.90 62.45 61.36 61.49 4081
4/26/2013 62.70 63.08 60.90 61.63 3551
4/25/2013 62.75 63.33 62.45 62.69 2687
4/24/2013 62.18 63.02 62.06 62.75 2841
4/23/2013 60.97 62.48 60.83 62.30 3555
4/22/2013 61.09 61.20 60.44 60.85 2765
4/19/2013 60.78 61.29 60.43 60.86 2760
4/18/2013 60.44 60.88 60.31 60.78 2646
4/17/2013 61.10 61.41 60.08 60.32 2475
4/16/2013 60.22 61.31 60.02 61.24 2767
4/15/2013 60.59 60.81 59.82 59.96 2990
4/12/2013 60.61 61.25 60.10 60.90 3152
4/11/2013 61.00 61.00 60.38 60.58 2153
4/10/2013 61.18 61.70 60.97 61.02 2108
4/9/2013 60.65 61.45 59.99 61.13 3175
4/8/2013 59.12 60.65 59.12 60.62 3374
4/5/2013 58.53 59.22 58.33 59.08 2728
4/4/2013 58.59 59.18 58.55 59.03 3243
4/3/2013 60.24 60.45 58.37 58.80 5355
4/2/2013 60.59 60.89 60.21 60.46 4083
4/1/2013 60.69 60.84 60.12 60.80 4655
3/28/2013 60.66 61.32 60.20 61.16 4322
3/27/2013 60.07 60.72 59.81 60.68 3282
3/26/2013 60.00 60.57 59.63 60.51 4759
3/25/2013 60.10 60.82 59.61 59.83 2966
3/22/2013 59.57 60.32 59.23 60.15 3878
3/21/2013 58.80 59.62 58.65 59.42 2755
3/20/2013 57.75 59.06 57.57 58.89 4463
3/19/2013 57.98 58.00 57.20 57.79 5272
3/18/2013 57.60 58.35 56.88 57.98 4341
3/15/2013 58.37 58.89 58.19 58.35 7721
3/14/2013 58.82 59.20 58.33 58.65 4530
3/13/2013 59.15 59.45 58.51 58.89 3938
3/12/2013 59.00 59.49 58.96 59.20 4645
3/11/2013 59.30 59.65 58.70 59.23 5439
3/8/2013 58.23 59.84 58.18 59.18 6869
3/7/2013 57.74 58.65 57.15 58.30 6961
3/6/2013 56.88 57.82 56.53 57.80 10002
3/5/2013 56.95 57.31 56.64 56.97 5450
3/4/2013 56.11 56.96 55.82 56.91 6684
3/1/2013 55.60 56.28 55.60 56.11 3870
2/28/2013 55.65 56.14 55.37 55.70 6162
2/27/2013 54.11 55.59 54.05 55.22 5901
2/26/2013 53.60 54.07 53.44 54.03 3336
2/25/2013 54.34 54.49 53.46 53.46 4593
2/22/2013 53.88 54.34 53.65 53.96 4744
2/21/2013 53.45 53.79 52.70 53.61 5225
2/20/2013 53.15 53.99 53.01 53.52 6522
2/19/2013 53.50 53.89 53.08 53.31 3419
2/15/2013 53.65 53.72 53.00 53.50 7232
2/14/2013 53.47 53.64 52.82 53.55 7142
2/13/2013 53.75 54.54 53.65 54.39 8699
2/12/2013 53.35 53.83 53.10 53.58 4777
2/11/2013 53.63 53.69 52.77 53.31 4649
2/8/2013 52.92 53.50 52.20 53.13 6134
2/7/2013 52.15 52.62 52.15 52.32 3495
2/6/2013 52.35 52.68 52.25 52.41 3177
2/5/2013 52.46 52.67 52.01 52.47 4861
2/4/2013 52.21 52.85 52.10 52.39 5003
2/1/2013 52.38 52.65 52.05 52.53 4444
1/31/2013 52.15 52.75 51.88 52.64 7105
1/30/2013 51.83 52.30 51.60 52.15 6072
1/29/2013 52.00 52.25 51.36 52.20 8006
1/28/2013 52.41 52.44 52.10 52.20 5404
1/25/2013 52.24 52.50 52.07 52.50 7873
Marketplace
Trading Center