BBEP

BreitBurn Energy Partners, L.P. Historical Stock Prices

$4.47
*  
0.05
1.11%
Get BBEP Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  4.39  4.54  4.20  4.47 2,189,491
07/06/2015 4.39 4.54 4.2 4.47 2,183,991
07/02/2015 4.55 4.65 4.45 4.52 1,622,143
07/01/2015 4.76 4.76 4.55 4.55 1,252,576
06/30/2015 4.58 4.76 4.57 4.76 1,542,540
06/29/2015 4.61 4.85 4.55 4.56 3,121,393
06/26/2015 5 5.01 4.67 4.72 3,939,736
06/25/2015 5.2 5.25 5 5.04 2,038,993
06/24/2015 5.35 5.39 5.2 5.2 1,176,748
06/23/2015 5.22 5.38 5.215 5.34 1,289,887
06/22/2015 5.3 5.35 5.21 5.24 1,133,483
06/19/2015 5.31 5.36 5.24 5.24 5,721,489
06/18/2015 5.5 5.54 5.34 5.34 1,103,926
06/17/2015 5.52 5.575 5.47 5.47 1,493,569
06/16/2015 5.48 5.5232 5.35 5.48 1,147,207
06/15/2015 5.34 5.47 5.26 5.47 1,291,997
06/12/2015 5.45 5.5 5.31 5.34 1,413,336
06/11/2015 5.47 5.52 5.39 5.43 1,069,519
06/10/2015 5.53 5.72 5.4117 5.44 1,941,488
06/09/2015 5.59 5.78 5.41 5.41 1,560,909
06/08/2015 5.5 5.74 5.37 5.53 1,334,387
06/05/2015 5.39 5.56 5.315 5.53 1,831,259
06/04/2015 5.3 5.42 5.27 5.3 1,420,202
06/03/2015 5.33 5.45 5.3 5.36 1,134,827
06/02/2015 5.34 5.48 5.27 5.31 4,829,440
06/01/2015 5.37 5.45 5.28 5.32 1,122,249
05/29/2015 5.2 5.44 5.2 5.32 2,358,569
05/28/2015 5.4 5.4 5.15 5.3 2,812,006
05/27/2015 5.72 5.73 5.415 5.43 1,978,088
05/26/2015 5.66 5.75 5.52 5.74 1,393,523
05/22/2015 5.78 5.82 5.71 5.76 604,219
05/21/2015 5.74 5.927 5.72 5.81 1,029,610
05/20/2015 5.84 5.85 5.69 5.71 1,288,896
05/19/2015 5.98 5.98 5.82 5.82 1,544,193
05/18/2015 6.11 6.15 6.01 6.06 889,209
05/15/2015 6.02 6.1 5.82 6.09 1,740,350
05/14/2015 6.12 6.225 6 6.02 1,505,193
05/13/2015 6.33 6.37 6.11 6.14 1,526,700
05/12/2015 6.24 6.38 6.2 6.31 1,029,698
05/11/2015 6.23 6.39 6.2 6.22 1,472,275
05/08/2015 6.46 6.49 6.3 6.34 1,305,562
05/07/2015 6.53 6.5597 6.2 6.4 2,111,515
05/06/2015 6.8 6.84 6.55 6.58 2,354,233
05/05/2015 6.79 6.87 6.4 6.55 2,094,420
05/04/2015 6.6 6.67 6.5501 6.62 1,110,519
05/01/2015 6.58 6.61 6.41 6.6 1,081,005
04/30/2015 6.45 6.7 6.44 6.55 2,028,827
04/29/2015 6.29 6.6 6.21 6.415 1,604,668
04/28/2015 6.25 6.35 6.19 6.3 1,082,113
04/27/2015 6.25 6.38 6.17 6.21 1,678,819
04/24/2015 6.29 6.35 6.18 6.23 1,612,995
04/23/2015 6.39 6.41 6.2 6.29 1,948,357
04/22/2015 6.5 6.6383 6.31 6.4 1,557,813
04/21/2015 6.6 6.68 6.39 6.5 2,190,108
04/20/2015 6.4 6.65 6.35 6.55 2,106,786
04/17/2015 6.4 6.51 6.25 6.28 1,488,824
04/16/2015 6.3 6.58 6.2 6.4 2,394,615
04/15/2015 6.45 6.7 6.23 6.32 4,777,897
04/14/2015 5.71 6.39 5.71 6.36 4,478,966
04/13/2015 5.63 5.74 5.56 5.68 1,499,817
04/10/2015 5.55 5.75 5.46 5.6 1,788,877
04/09/2015 5.61 5.71 5.5 5.55 1,820,688
04/08/2015 5.7 5.87 5.59 5.62 1,773,467
04/07/2015 5.77 5.95 5.71 5.77 2,206,906
04/06/2015 5.94 5.96 5.7 5.77 2,377,988
*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?