BBEP

BreitBurn Energy Partners, L.P. Historical Stock Prices

$5.48
*  
0.07
1.26%
Get BBEP Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading BBEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.38  5.6399  5.38  5.48 2,368,315
03/30/2015 5.57 5.81 5.15 5.55 6,508,381
03/27/2015 6.07 6.12 5.85 5.9 2,109,984
03/26/2015 6.28 6.4 6.05 6.16 1,797,727
03/25/2015 6.1 6.31 5.95 6.15 2,885,452
03/24/2015 6.29 6.38 6.21 6.24 1,580,723
03/23/2015 6.11 6.42 5.98 6.22 1,535,964
03/20/2015 6.13 6.304 5.98 6.01 3,367,206
03/19/2015 6 6.25 5.93 5.99 1,999,994
03/18/2015 5.71 6.4255 5.59 6.24 2,490,707
03/17/2015 5.75 5.83 5.52 5.79 2,366,930
03/16/2015 6.1 6.18 5.78 5.79 3,763,768
03/13/2015 6.27 6.395 6.1 6.2 2,222,150
03/12/2015 6.33 6.6 6.25 6.33 1,692,922
03/11/2015 6.35 6.47 6.03 6.28 2,542,215
03/10/2015 6.71 6.81 6.3 6.35 3,630,642
03/09/2015 7.45 7.45 6.91 6.98 2,744,032
03/06/2015 7.61 7.6499 7.45 7.5 1,609,133
03/05/2015 7.75 7.85 7.63 7.66 1,715,131
03/04/2015 7.9 7.92 7.5 7.81 2,870,593
03/03/2015 7.53 7.92 7.44 7.88 7,993,365
03/02/2015 7.14 7.35 6.91 7.31 2,688,564
02/27/2015 7.3 7.42 7.1 7.17 2,356,276
02/26/2015 7.37 7.5 7.26 7.31 2,362,371
02/25/2015 7.35 7.65 7.25 7.5 3,210,562
02/24/2015 7.51 7.5901 7.28 7.33 2,032,733
02/23/2015 7.5 7.65 7.29 7.47 1,721,618
02/20/2015 7.73 7.869 7.5 7.59 1,378,579
02/19/2015 7.5 7.85 7.33 7.69 1,804,911
02/18/2015 7.9 7.9699 7.63 7.81 2,009,889
02/17/2015 7.92 8.15 7.5 8.05 2,834,580
02/13/2015 7.69 8.07 7.69 7.85 2,831,237
02/12/2015 7.65 7.8 7.33 7.53 2,570,146
02/11/2015 7.41 7.54 7.02 7.32 3,519,754
02/10/2015 8.62 8.88 7.6 7.72 3,879,128
02/09/2015 8.48 9.02 8.1 8.36 5,405,127
02/06/2015 8.9 8.9 8.05 8.38 4,872,873
02/05/2015 8.26 8.85 8.26 8.62 3,821,630
02/04/2015 8.65 8.65 7.93 8.02 5,001,876
02/03/2015 8 9.4 7.5 8.9 12,029,670
02/02/2015 7.01 7.74 6.9 7.69 5,624,635
01/30/2015 6.5 6.81 6.26 6.56 2,328,406
01/29/2015 6.37 6.5 6.1 6.45 2,770,057
01/28/2015 6.99 7.05 6.085 6.21 4,316,257
01/27/2015 6.45 7.0999 6.3 6.94 5,954,732
01/26/2015 5.4 6.61 5.4 6.56 6,018,421
01/23/2015 5.27 5.51 5.12 5.4 2,730,149
01/22/2015 5.4 5.4 5.01 5.21 2,939,433
01/21/2015 4.88 5.39 4.7901 5.13 4,402,604
01/20/2015 4.89 4.9 4.56 4.82 3,333,244
01/16/2015 5.03 5.05 4.75 4.87 3,557,403
01/15/2015 5.34 5.39 4.68 4.69 4,239,581
01/14/2015 5.25 5.4 4.55 5.12 8,183,330
01/13/2015 5.66 5.69 5.27 5.39 4,302,623
01/12/2015 6.4 6.43 5.65 5.66 5,247,236
01/09/2015 6.8 6.84 6.43 6.43 3,614,931
01/08/2015 6.89 7 6.69 6.78 4,145,196
01/07/2015 6.98 7.1 6.63 6.7 3,944,317
01/06/2015 7.02 7.23 6.8 6.9 4,201,037
01/05/2015 7.74 7.77 6.8 6.82 6,189,651
01/02/2015 7 7.88 6.994 7.63 3,827,772
12/31/2014 6.51 7.01 6.5 7 6,031,290
12/30/2014 6.7 6.91 6.5 6.52 5,212,162
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?