BBEP

Historical Stock Prices

$2.9
*  
0.27
10.27%
Get BBEP Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 2.66 3.01 2.65 2.9 4,423,960
08/27/2015 2.58 2.74 2.56 2.63 3,156,510
08/26/2015 2.36 2.5201 2.26 2.5 1,964,741
08/25/2015 2.49 2.515 2.25 2.305 2,229,641
08/24/2015 2.19 2.325 2.02 2.21 2,214,767
08/21/2015 2.23 2.36 2.22 2.25 3,033,688
08/20/2015 2.3 2.48 2.22 2.26 2,258,667
08/19/2015 2.54 2.54 2.25 2.36 3,187,790
08/18/2015 2.59 2.6 2.43 2.54 2,378,644
08/17/2015 2.7 2.76 2.58 2.59 1,892,473
08/14/2015 2.97 2.97 2.7 2.76 1,642,175
08/13/2015 3.07 3.07 2.8 2.85 2,025,992
08/12/2015 3.04 3.15 2.93 2.99 2,119,394
08/11/2015 3.05 3.15 3 3.045 1,403,406
08/10/2015 3.11 3.205 3 3.12 2,162,145
08/07/2015 3.1 3.4 2.8 3.04 2,830,629
08/06/2015 2.6 3.15 2.54 3.13 4,093,975
08/05/2015 2.78 2.8258 2.6 2.64 2,228,274
08/04/2015 2.64 2.96 2.62 2.69 2,152,193
08/03/2015 3.02 3.02 2.55 2.59 3,935,136
07/31/2015 3.3 3.3 3 3.03 2,422,552
07/30/2015 3.79 3.79 3.28 3.285 2,726,950
07/29/2015 3.47 3.87 3.361 3.83 2,549,927
07/28/2015 3.24 3.43 3.22 3.41 1,780,121
07/27/2015 3.1 3.33 3.04 3.2 2,185,351
07/24/2015 3.12 3.21 3.05 3.15 1,635,114
07/23/2015 3.08 3.3019 3.02 3.08 2,451,317
07/22/2015 3.12 3.43 3.0101 3.05 2,790,311
07/21/2015 2.96 3.37 2.91 3.185 3,415,320
07/20/2015 3.36 3.37 2.8 2.94 5,220,298
07/17/2015 3.71 3.74 3.32 3.35 3,382,651
07/16/2015 3.92 3.9672 3.6 3.67 3,389,890
07/15/2015 4.03 4.035 3.86 3.92 2,473,869
07/14/2015 3.85 4.05 3.77 4.05 2,115,353
07/13/2015 4.2 4.21 3.78 3.84 4,722,443
07/10/2015 4.37 4.41 4.15 4.18 1,447,713
07/09/2015 4.3 4.47 4.3 4.41 1,906,077
07/08/2015 4.32 4.4499 4.09 4.24 2,012,764
07/07/2015 4.43 4.5 4.21 4.39 2,126,033
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
*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?