BBEP

BreitBurn Energy Partners, L.P. Historical Stock Prices

$7.089
*  
0.081
1.13%
Get BBEP Alerts
*Delayed - data as of Mar. 2, 2015 10:23 ET  -  Find a broker to begin trading BBEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BBEP Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:23  7.14  7.15  6.91  7.089 881,829
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
12/29/2014 7.06 7.19 6.55 6.76 5,011,012
12/26/2014 7 7.2 6.95 7.02 2,548,669
12/24/2014 7.17 7.28 6.91 7.06 2,353,467
12/23/2014 7.27 7.55 7.05 7.29 3,994,561
12/22/2014 7.82 8.03 7.13 7.31 4,458,495
12/19/2014 7.77 7.87 7.41 7.82 5,257,117
12/18/2014 8.55 8.96 7.4 7.69 5,406,050
12/17/2014 7.58 8.68 7.5601 8.14 5,607,464
12/16/2014 6.51 8.03 6.46 7.65 7,614,968
12/15/2014 8.21 8.38 6.82 6.95 7,046,387
12/12/2014 8.5 8.79 7.76 8.12 6,548,399
12/11/2014 9.4 9.85 8.75 8.79 4,031,435
12/10/2014 9.94 9.99 9.06 9.62 4,166,559
12/09/2014 8.82 10.42 8.65 10.23 5,037,486
12/08/2014 10.1 10.1 8.5 9.03 7,086,844
12/05/2014 11.11 11.11 10.12 10.29 3,122,717
12/04/2014 11.72 11.8 10.87 11 2,828,376
12/03/2014 11.8 12.36 11.4706 11.86 3,754,016
12/02/2014 10.8 11.9 10.7 11.3 3,864,237
12/01/2014 12.91 13.21 10.65 10.8 9,235,639
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?