BBEP

Breitburn Energy Partners LP Common Units Representing Limited Partnership Historical Stock Prices

$0.3301
*  
0.0348
9.54%
Get BBEP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BBEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BBEP Pre-Market
 
 
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-JAN-2016 TO 29-APR-2016

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 0.38 0.38 0.33 0.3301 3,714,587
04/29/2016 0.38 0.38 0.33 0.3301 3,714,287
04/28/2016 0.38 0.3897 0.35 0.3649 4,254,566
04/27/2016 0.355 0.39 0.34 0.3748 5,992,299
04/26/2016 0.32 0.35 0.32 0.34 2,221,071
04/25/2016 0.34 0.3544 0.32 0.3273 2,397,407
04/22/2016 0.31 0.356 0.31 0.34 4,322,224
04/21/2016 0.35 0.37 0.301 0.3161 6,849,405
04/20/2016 0.38 0.3848 0.34 0.3479 6,355,616
04/19/2016 0.4 0.41 0.37 0.38 2,877,877
04/18/2016 0.36 0.41 0.35 0.39 4,063,296
04/15/2016 0.4 0.44 0.39 0.4 6,605,504
04/14/2016 0.52 0.54 0.3401 0.4 15,916,980
04/13/2016 0.69 0.69 0.6027 0.6154 3,380,079
04/12/2016 0.55 0.699 0.54 0.6775 4,416,221
04/11/2016 0.57 0.6 0.53 0.54 2,814,553
04/08/2016 0.5577 0.585 0.5374 0.553 1,976,951
04/07/2016 0.5582 0.5799 0.515 0.5351 2,339,656
04/06/2016 0.546 0.5885 0.54 0.57 1,801,070
04/05/2016 0.5005 0.56 0.496 0.525 2,404,492
04/04/2016 0.55 0.5796 0.51 0.5102 2,378,950
04/01/2016 0.54 0.57 0.52 0.555 1,316,395
03/31/2016 0.59 0.61 0.545 0.5594 2,469,974
03/30/2016 0.64 0.65 0.59 0.5901 2,594,440
03/29/2016 0.65 0.67 0.6022 0.6199 1,626,491
03/28/2016 0.75 0.76 0.68 0.685 1,582,115
03/24/2016 0.76 0.7796 0.71 0.758 1,883,666
03/23/2016 0.7848 0.828 0.7612 0.765 965,271
03/22/2016 0.75 0.8399 0.75 0.8005 1,215,482
03/21/2016 0.8 0.85 0.7315 0.7685 2,115,209
03/18/2016 0.89 0.93 0.81 0.8102 2,321,456
03/17/2016 0.88 0.94 0.82 0.86 2,484,345
03/16/2016 0.845 0.87 0.81 0.8508 1,249,774
03/15/2016 0.86 0.89 0.805 0.8051 1,751,965
03/14/2016 0.99 0.99 0.86 0.91 1,925,051
03/11/2016 0.9984 1.05 0.98 1 2,821,105
03/10/2016 1.06 1.08 0.85 0.9385 3,842,973
03/09/2016 1.14 1.16 1.02 1.06 3,679,243
03/08/2016 1.12 1.19 0.9501 1 5,789,306
03/07/2016 0.8 1.25 0.8 1.17 12,502,640
03/04/2016 0.645 0.76 0.6301 0.685 6,883,503
03/03/2016 0.6 0.67 0.59 0.6 2,900,698
03/02/2016 0.588 0.6 0.57 0.593 968,326
03/01/2016 0.6 0.601 0.5524 0.571 1,269,017
02/29/2016 0.551 0.599 0.53 0.58 2,475,620
02/26/2016 0.5 0.53 0.4895 0.515 1,444,706
02/25/2016 0.5013 0.53 0.4802 0.53 977,394
02/24/2016 0.49 0.5038 0.47 0.495 1,385,286
02/23/2016 0.559 0.56 0.47 0.4888 2,922,687
02/22/2016 0.6136 0.64 0.5601 0.5723 1,144,550
02/19/2016 0.56 0.5787 0.52 0.56 1,043,075
02/18/2016 0.65 0.6597 0.56 0.569 1,962,902
02/17/2016 0.57 0.6249 0.57 0.615 2,163,241
02/16/2016 0.55 0.5797 0.54 0.5599 1,037,737
02/12/2016 0.53 0.56 0.51 0.54 1,711,804
02/11/2016 0.5 0.5299 0.4905 0.51 2,227,785
02/10/2016 0.53 0.58 0.525 0.5402 1,121,453
02/09/2016 0.51 0.5725 0.5015 0.525 881,715
02/08/2016 0.6 0.61 0.5103 0.53 2,060,666
02/05/2016 0.67 0.67 0.6 0.6 1,990,022
02/04/2016 0.69 0.72 0.666 0.6721 1,592,732
02/03/2016 0.67 0.705 0.6605 0.69 1,212,697
02/02/2016 0.6706 0.6869 0.6508 0.6524 614,156
02/01/2016 0.69 0.7 0.65 0.6801 1,153,040
*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?