Buckeye Partners L.P. Historical Stock Prices

BPL 
$76.4099
*  
1.0999
1.46%
Get BPL Alerts
*Delayed - data as of Mar. 30, 2015 15:55 ET  -  Find a broker to begin trading BPL now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BPL After Hours
 
 
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: 1 Year, From 27-MAR-2014 TO 27-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.
15:55  75.83  76.515  75.55  76.4099 240,339
03/27/2015 75.63 76.34 74.98 75.31 570,648
03/26/2015 76.66 77 75.52 75.74 404,416
03/25/2015 75.58 76.75 75.58 76.34 369,901
03/24/2015 76.29 77 75.0678 75.07 348,931
03/23/2015 75 76.6 74.56 76.54 635,155
03/20/2015 75.47 75.91 74.96 75.14 1,127,431
03/19/2015 75.85 75.85 74.8 75.15 285,117
03/18/2015 74.6 77 74.0728 75.99 510,434
03/17/2015 74.48 76.12 74.02 75.06 396,254
03/16/2015 73.99 74.96 73.441 74.87 350,869
03/13/2015 74.79 75.15 74.02 74.4 390,544
03/12/2015 75.83 75.83 75.02 75.11 359,116
03/11/2015 76.24 76.695 75.5801 75.72 340,355
03/10/2015 74.95 76.98 74.405 76.35 412,683
03/09/2015 76.47 76.98 75.19 75.45 209,556
03/06/2015 76.5 76.88 75.42 76.69 584,289
03/05/2015 76.67 78.3 76.59 76.76 249,161
03/04/2015 76.51 77.1 75.25 76.7 542,158
03/03/2015 76.14 77.075 75.62 76.53 325,464
03/02/2015 77.74 77.745 75.79 76.17 465,487
02/27/2015 76.27 77.83 75.93 77.74 394,935
02/26/2015 76.35 77.36 75.78 76.25 263,762
02/25/2015 76.75 77.19 76.45 76.53 338,440
02/24/2015 77.01 77.36 75.44 76.65 536,358
02/23/2015 76.5 76.848 75.72 76.47 464,617
02/20/2015 75.42 77.5 75.3637 77.19 445,725
02/19/2015 75.7 76.06 74.641 75.25 376,102
02/18/2015 75.23 76.15 75 75.87 336,697
02/17/2015 74.63 76.2 73.41 75.38 473,734
02/13/2015 75.26 76.47 74.1 74.72 471,929
02/12/2015 74.56 75.0299 73.51 74.63 242,142
02/11/2015 75.33 76.098 74.76 74.84 329,390
02/10/2015 75.6 75.78 74.11 75.69 316,701
02/09/2015 76.27 77.06 75.46 75.58 369,421
02/06/2015 75.98 76.96 74.5001 76.36 647,729
02/05/2015 73.72 75.34 73.35 75.24 356,858
02/04/2015 72 74.05 72 73.71 380,060
02/03/2015 72 74.66 72 73.62 557,786
02/02/2015 73.5 73.5 70.66 71.5 3,742,821
01/30/2015 73.03 74.15 71.9 72.77 810,437
01/29/2015 75.17 75.5 72.05 73.33 476,305
01/28/2015 77.21 77.479 74.79 75 514,019
01/27/2015 76.91 77.67 76.33 77.09 461,899
01/26/2015 76.56 77.38 75.5301 77.14 564,067
01/23/2015 75.7 77.55 74.99 76.25 759,088
01/22/2015 75.63 76.73 74.8561 75.81 444,460
01/21/2015 73.27 75.55 73.01 75.29 407,446
01/20/2015 70.03 74.54 70.03 73.09 540,838
01/16/2015 70.37 73.12 70.06 73.04 820,521
01/15/2015 71.26 71.51 69.9 70.4 491,273
01/14/2015 70.35 71.19 69.52 70.87 541,287
01/13/2015 73.01 73.876 70.783 71.22 518,647
01/12/2015 73.26 74.2 71.14 72.95 495,243
01/09/2015 73.11 73.88 72.06 73.56 360,132
01/08/2015 71.55 73.99 71.11 72.92 652,255
01/07/2015 73.17 73.36 69.85 71.55 479,730
01/06/2015 74.33 74.98 72.08 72.56 574,431
01/05/2015 75.98 77.2399 74.1 74.37 573,639
01/02/2015 76.49 77.42 75.77 76.68 550,544
12/31/2014 76.36 77.86 75.44 75.66 461,688
12/30/2014 76.93 77.63 76 76.65 417,167
12/29/2014 77.77 78.75 76.72 77.45 335,263
12/26/2014 78.25 78.25 77.2 77.77 176,835
12/24/2014 76.82 78.39 76.25 77.96 169,168
12/23/2014 75.9 77.32 74.42 77.11 337,335
12/22/2014 74.92 76.08 73.9 75.75 569,773
12/19/2014 76.35 76.9 74.46 74.92 989,109
12/18/2014 78.91 78.98 73.96 75.98 656,622
12/17/2014 72.74 77.23 72.74 75.78 573,523
12/16/2014 67.63 74.99 67.63 73.47 656,942
12/15/2014 73.34 74.44 70 70.83 639,599
12/12/2014 74.33 74.9 72.67 73.1 662,563
12/11/2014 76.37 77.465 74.61 75.14 463,881
12/10/2014 77.74 77.8 75.2701 76.32 540,673
12/09/2014 76.36 78.82 75.361 78.14 532,748
12/08/2014 78.39 78.7999 74.7701 76.58 524,758
12/05/2014 79.64 80.4 78.54 79.15 416,544
12/04/2014 78.69 80.16 78.3901 79.91 422,629
12/03/2014 77.72 79.97 77.4601 78.78 553,861
12/02/2014 74.85 78.66 74.4 77.61 802,246
12/01/2014 76.43 76.43 72.24 74.85 1,032,583
11/28/2014 78.7 78.87 76.75 76.87 531,405
11/26/2014 80.49 81.4 79.71 80.61 550,969
11/25/2014 81.03 81.438 79.97 80.54 384,419
11/24/2014 82.66 82.66 79.77 80.38 586,714
11/21/2014 83.31 85.14 82.06 82.58 3,563,526
11/20/2014 81.88 82.91 81.2 82.57 674,686
11/19/2014 81.32 82.37 81.14 81.65 701,054
11/18/2014 80.25 81.96 79.73 81.4 663,542
11/17/2014 79.31 80.2299 78.604 80.14 612,979
11/14/2014 78.06 80.03 77.848 79.34 597,724
11/13/2014 79.07 80.69 78.4 79.15 719,796
11/12/2014 78.21 79.53 77.82 79.46 479,035
11/11/2014 78.72 79.081 77 78.58 483,858
11/10/2014 79.86 80.524 78.39 78.62 578,552
11/07/2014 78.85 79.75 77.9 79.3 462,718
11/06/2014 77.43 77.7 76.52 77.44 489,715
11/05/2014 75.65 77.69 74.93 77.59 610,633
11/04/2014 77.43 77.84 75.15 75.53 820,038
11/03/2014 75.5 78.65 75.43 78.14 656,151
10/31/2014 76.95 77.25 74.65 75.4 875,471
10/30/2014 79.25 79.66 76.3 77 522,091
10/29/2014 78.7 79.66 77.88 79.57 390,517
10/28/2014 78.26 78.69 77.6 78.57 419,640
10/27/2014 78.24 78.75 77.179 78.18 569,043
10/24/2014 78.27 78.9 77.87 78.76 337,386
10/23/2014 78.21 79.155 77.69 78.43 570,876
10/22/2014 78.75 79.49 77.71 77.98 2,859,754
10/21/2014 77.14 79.42 76.723 78.5 878,571
10/20/2014 74.7 76.41 73.86 76.28 468,354
10/17/2014 74.36 74.8 71.77 74.65 724,020
10/16/2014 68.03 74.65 67.96 73.18 1,164,729
10/15/2014 65.86 69.35 64.2 68.82 1,049,400
10/14/2014 68.08 68.51 63.77 66.87 1,825,729
10/13/2014 72.39 74.18 68.45 68.88 1,117,243
10/10/2014 73.68 74.15 70.35 72.84 870,215
10/09/2014 75.39 75.93 72.55 74.26 473,212
10/08/2014 75.37 75.97 74.16 75.62 530,922
10/07/2014 76.71 77.167 75.505 75.65 278,162
10/06/2014 78.42 78.67 76.67 76.8 273,560
10/03/2014 78.75 79.162 77.795 78.31 181,007
10/02/2014 77.9 78.886 76.831 78.75 312,177
10/01/2014 79.65 79.93 78.12 78.23 990,272
09/30/2014 78.13 79.7 77.41 79.64 465,260
09/29/2014 77.29 78.29 77.09 78.25 148,148
09/26/2014 77.66 78.12 76.82 77.75 373,760
09/25/2014 78.66 78.66 76.79 77.77 424,635
09/24/2014 78.3 78.945 77.39 78.59 390,943
09/23/2014 79.79 79.9 78.31 78.45 497,555
09/22/2014 80.15 80.58 79.44 80 373,049
09/19/2014 80 80.8 79.68 80.25 1,294,897
09/18/2014 79.22 80.24 78.84 80 382,692
09/17/2014 78.58 79.68 78.55 79.18 321,191
09/16/2014 77.87 78.87 77.466 78.51 275,472
09/15/2014 77.61 78.04 76.75 77.96 473,765
09/12/2014 78.56 78.84 77.89 77.92 584,399
09/11/2014 79.38 79.38 78.46 78.95 345,271
09/10/2014 79.79 79.926 78.961 79.47 333,014
09/09/2014 79.98 79.98 79.425 79.87 493,897
09/08/2014 79.26 80.01 78.75 79.98 532,462
09/05/2014 79.24 79.37 78.73 79.26 576,751
09/04/2014 79.91 80.29 79.24 79.25 5,036,086
09/03/2014 78.34 81.39 77.53 80.97 824,788
09/02/2014 78.87 79.2099 78.45 79.08 230,965
08/29/2014 78.26 79.14 78.0301 79 276,878
08/28/2014 77.88 78.285 77.48 78.28 213,013
08/27/2014 78.15 78.36 77.58 78.1 317,372
08/26/2014 77.79 78.27 77.41 77.88 489,794
08/25/2014 77.64 78.07 76.861 77.48 348,359
08/22/2014 77.79 78.07 77.12 77.38 253,034
08/21/2014 77.75 77.96 77.21 77.81 263,382
08/20/2014 76.5 78.1 76.12 77.67 426,613
08/19/2014 76.09 76.48 76.02 76.32 437,235
08/18/2014 75.65 76.42 75.63 76.09 537,322
08/15/2014 76.45 77.1 75.26 75.8 401,161
08/14/2014 76.59 77.13 76.1 76.28 713,812
08/13/2014 77.2 77.75 76.71 77.65 678,985
08/12/2014 76.56 76.96 76.05 76.96 3,319,652
08/11/2014 78.25 80.62 78.1001 78.98 481,940
08/08/2014 79.68 79.68 75.26 78.12 1,173,063
08/07/2014 80 80.74 79.54 80.65 348,279
08/06/2014 79.25 80.09 78.91 79.98 184,806
08/05/2014 80.28 80.63 79.01 79.51 136,005
08/04/2014 79.45 80.72 79.1 80.67 311,412
08/01/2014 80 80.7 78.34 79.21 352,338
07/31/2014 80.5 81.61 80 80.29 294,026
07/30/2014 81.71 81.99 80.39 81.07 311,146
07/29/2014 83.31 83.95 81.23 81.63 189,412
07/28/2014 83.91 83.9499 82.84 83.26 133,609
07/25/2014 83.4 84.03 83 83.91 149,347
07/24/2014 83.5 84.907 83.05 83.39 280,175
07/23/2014 82.42 83.595 82.035 83.41 150,798
07/22/2014 82.72 83.72 82.03 82.47 195,584
07/21/2014 81.82 82.37 81.34 82.35 272,312
07/18/2014 81.26 81.95 80.79 81.81 201,789
07/17/2014 81.16 81.6 80.79 81.15 207,880
07/16/2014 81.06 81.75 80.72 81.32 438,003
07/15/2014 80.49 80.97 79.69 80.83 144,321
07/14/2014 80.89 81.23 80.35 80.6 160,439
07/11/2014 80.53 80.8 79.99 80.8 113,825
07/10/2014 80.31 80.65 80.19 80.53 229,297
07/09/2014 79.77 80.759 79.64 80.71 293,521
07/08/2014 80.39 80.61 79.64 79.93 262,970
07/07/2014 81.63 82.28 79.66 80.2 367,470
07/03/2014 82.58 82.97 81.55 81.69 189,562
07/02/2014 82.98 83.21 82.52 82.59 206,666
07/01/2014 83.78 83.78 82.9 83.07 286,253
06/30/2014 82.98 83.72 82.6 83.06 236,925
06/27/2014 81.5 83.408 81.5 82.59 269,138
06/26/2014 81.45 82.1 81.01 81.81 199,817
06/25/2014 81.42 81.99 81 81.35 221,355
06/24/2014 80.93 82.3 80.9 81.25 458,504
06/23/2014 80.07 82.673 80 80.87 578,193
06/20/2014 80.25 80.25 78.55 80.04 949,974
06/19/2014 79.17 79.76 78.96 79.44 442,129
06/18/2014 79.79 79.79 78.26 78.98 388,522
06/17/2014 79.58 79.945 79.2701 79.66 241,171
06/16/2014 78.81 79.82 78.52 79.57 254,379
06/13/2014 79.11 79.11 78.31 78.9 248,009
06/12/2014 78.92 79.1 78.31 78.98 253,365
06/11/2014 79.23 79.23 78.39 78.83 260,182
06/10/2014 78.6 79.34 78.42 79.26 317,081
06/09/2014 78.6 78.78 78 78.77 278,313
06/06/2014 78.29 79.88 78.09 78.6 272,258
06/05/2014 78.27 78.6 78.08 78.28 310,938
06/04/2014 78.35 78.53 77.8 78.17 181,478
06/03/2014 78.61 78.79 78 78.09 361,529
06/02/2014 78.36 78.78 77.83 78.48 245,687
05/30/2014 78.3 78.48 77.3601 78.46 252,079
05/29/2014 77.51 78.39 77.36 78.07 199,114
05/28/2014 78.73 78.73 77.29 77.55 302,146
05/27/2014 78.99 78.99 77.26 77.68 333,320
05/23/2014 81.15 81.15 78.51 78.66 197,066
05/22/2014 78.74 79.08 78.425 78.79 230,137
05/21/2014 78.55 78.99 78.35 78.6 146,791
05/20/2014 77.78 78.91 77.78 78.35 215,581
05/19/2014 79.12 79.62 77.76 78.03 230,702
05/16/2014 78 78.96 77.92 78.73 284,366
05/15/2014 77.88 78.172 76.62 77.9 312,232
05/14/2014 77.69 78.72 77.148 78.23 223,615
05/13/2014 77.02 77.64 76.6 77.14 210,290
05/12/2014 76.87 78.21 76.601 77.02 293,730
05/09/2014 77.4 77.719 76.491 76.82 435,363
05/08/2014 78.8 79.488 77.02 77.67 497,192
05/07/2014 78.59 80.94 78.04 80.92 466,307
05/06/2014 78.87 79.37 78.02 78.68 362,463
05/05/2014 77.04 79.33 77.04 78.87 284,792
05/02/2014 76.15 78.2199 75.66 77.15 308,055
05/01/2014 76.45 76.7799 75.8335 76.34 220,748
04/30/2014 77.64 77.64 75.5 76.21 315,169
04/29/2014 76.84 77.1678 76.06 76.65 233,938
04/28/2014 76.16 76.63 75.5 76.29 190,410
04/25/2014 78.63 78.63 75.53 75.94 235,815
04/24/2014 77.45 77.95 76.45 76.95 251,604
04/23/2014 78 78.06 77.32 77.36 198,981
04/22/2014 78 79.37 77.81 78 322,567
04/21/2014 76.9 78.06 76.561 78.06 220,929
04/17/2014 76.71 77.12 76.14 76.85 238,424
04/16/2014 77.28 77.6 76.24 76.86 239,214
04/15/2014 77.25 77.56 76.99 77.01 222,479
04/14/2014 77.25 78.84 76.99 77.2 267,543
04/11/2014 76.29 78.4 76.02 77.23 383,384
04/10/2014 76.45 77.53 75.71 76.05 244,278
04/09/2014 76.99 77.11 76.0001 76.72 229,656
04/08/2014 75.5 77.2 75.5 76.26 230,659
04/07/2014 76.01 76.799 75.6801 75.94 287,425
04/04/2014 76.3 76.73 75.41 76.08 270,745
04/03/2014 75.45 76.82 75.36 76.17 231,102
04/02/2014 75.28 76.064 74.9601 75.64 374,504
04/01/2014 75.05 75.83 74.5 75.78 365,366
03/31/2014 74.52 75.08 74.14 75.05 260,889
03/28/2014 74.64 74.89 73.83 74.52 276,466
03/27/2014 73.5 74.56 73.3 74.5 312,195
*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?