Historical Stock Prices

BPL 
$72.79
*  
0.02
0.03%
Get BPL Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading BPL now
Exchange: NYSE
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: 1 Year, From 27-MAY-2015 TO 27-MAY-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.
05/27/2016 72.48 73.15 72 72.79 252,903
05/26/2016 73.48 73.79 72.29 72.81 282,627
05/25/2016 73 73.83 72.55 73.06 426,310
05/24/2016 72.36 73.02 71.95 72.81 521,713
05/23/2016 71.64 72.13 70.57 71.93 409,640
05/20/2016 71.09 72.07 70.05 71.82 537,064
05/19/2016 68.68 71.08 68.66 70.76 288,449
05/18/2016 71.1 71.75 69.58 69.58 552,668
05/17/2016 69.25 71.96 69.09 71.07 789,610
05/16/2016 69.23 69.82 68.81 69.33 672,767
05/13/2016 69 69.69 68.1601 68.49 322,910
05/12/2016 68.83 69.5 67.8 69.08 474,366
05/11/2016 68.19 69.8 67.07 69.52 873,895
05/10/2016 69.15 70.25 67.81 68.23 854,632
05/09/2016 69.25 69.27 66.49 68.86 717,059
05/06/2016 69.77 70.23 68.37 68.81 648,206
05/05/2016 71.68 72.22 69.56 69.77 538,854
05/04/2016 70.79 71.58 69.96 70.88 387,167
05/03/2016 70.25 71.05 69.27 70.79 606,002
05/02/2016 71.55 71.99 70.2101 71.14 456,498
04/29/2016 70.78 72 70.2701 72 552,687
04/28/2016 70.91 71.55 70.18 70.73 380,730
04/27/2016 70.8 72.06 69.855 71.28 353,605
04/26/2016 71.5 71.5 69.92 70.14 331,779
04/25/2016 71.29 71.62 70.08 70.94 464,681
04/22/2016 70.93 71.7 70.6801 71.18 343,857
04/21/2016 71.55 72.07 70.71 70.98 301,962
04/20/2016 71.24 72.06 70.6 71.44 430,271
04/19/2016 69.81 71.59 69.56 71.4 515,671
04/18/2016 66.88 70 66.38 69.78 301,172
04/15/2016 68.3 69.23 67.79 68.16 354,920
04/14/2016 69.31 69.65 67.96 68.89 660,284
04/13/2016 68.66 69.39 67.85 69.13 372,357
04/12/2016 66 68.64 65.55 68.48 619,980
04/11/2016 66.68 67.75 65.47 65.73 420,465
04/08/2016 67.06 67.99 65.83 66.22 445,863
04/07/2016 64.36 66.1 64.355 65.95 472,784
04/06/2016 64.32 65.796 64.32 64.96 478,861
04/05/2016 63.97 64.76 62.29 63.78 834,207
04/04/2016 65.25 65.8252 64.17 64.57 652,251
04/01/2016 66.7 66.7358 64.54 65.74 573,200
03/31/2016 66.81 68.11 66.6 67.94 459,341
03/30/2016 66.02 67.37 65.923 66.82 531,963
03/29/2016 64.54 65.69 63.91 65.52 351,609
03/28/2016 65 65.81 64.41 65.11 410,379
03/24/2016 64.14 66.2599 63.4 64.99 762,850
03/23/2016 67.07 67.6399 64.59 65.26 537,678
03/22/2016 66.3 68.57 66.17 67.63 425,555
03/21/2016 67.4 67.8095 66.04 67.01 912,232
03/18/2016 69.39 70.84 67.1 67.4 1,964,450
03/17/2016 68.11 70.63 68 68.93 1,011,516
03/16/2016 65.87 68.68 65.44 67.78 1,099,424
03/15/2016 65.68 66.1156 64.52 65.37 714,134
03/14/2016 66.51 67.3529 65.28 66.53 627,131
03/11/2016 66.97 67.88 66.12 67.18 802,030
03/10/2016 67.91 68 65.27 66.24 1,005,664
03/09/2016 68.3 68.91 67.09 67.85 600,343
03/08/2016 69.01 69.66 67.14 67.91 1,028,723
03/07/2016 68.53 70.18 68.2674 69.88 983,326
03/04/2016 67.48 69.36 66.53 68.4 933,833
03/03/2016 66.38 67.46 65.93 67.37 832,856
03/02/2016 64 66.59 63.5 66.47 791,768
03/01/2016 64.98 65.0099 63.368 64.21 761,996
02/29/2016 63.23 65.17 62.1835 64.36 684,299
02/26/2016 62.69 64.35 62.53 63.1 649,166
02/25/2016 60.78 62.62 60.48 62.22 879,241
02/24/2016 58.11 61.31 57.66 60.22 885,764
02/23/2016 59.25 60.2 58.05 59.58 694,900
02/22/2016 59.73 60.42 58.9 59.68 677,042
02/19/2016 57.82 59.38 57.36 58.6 972,202
02/18/2016 62.4 62.5 59.232 59.83 1,152,337
02/17/2016 60.49 63.005 59.71 61.62 1,940,082
02/16/2016 56.34 58.6 55.9 58.28 1,711,065
02/12/2016 55.7 56.46 51.57 54.96 1,668,287
02/11/2016 51.2 53.32 48.89 50.58 1,251,107
02/10/2016 51.18 53.54 50.23 52.47 750,294
02/09/2016 53.52 53.715 49.23 51.55 1,285,111
02/08/2016 55.56 57.08 54.05 54.56 1,397,052
02/05/2016 58.95 59.97 56.8 57.14 748,681
02/04/2016 59.18 59.87 58.155 59.65 714,621
02/03/2016 57.66 59.09 55.53 58.91 676,061
02/02/2016 56.12 58 55.27 57.31 757,241
02/01/2016 57.72 57.99 55.87 57.39 523,886
01/29/2016 57.53 59.32 57.48 58.24 641,234
01/28/2016 57.36 58.57 56.21 57.25 429,070
01/27/2016 54.76 56.29 53.04 55.55 847,189
01/26/2016 54.12 56 52.905 55.14 1,093,608
01/25/2016 54.98 58 53.47 53.8 1,300,406
01/22/2016 52.36 56.2 52.33 56.04 892,172
01/21/2016 50.35 51.6 49.28 50.66 1,840,176
01/20/2016 50.33 50.95 47.07 50.35 2,007,869
01/19/2016 56.05 56.38 51.45 52.1 1,067,348
01/15/2016 56.28 57.8299 55.21 55.51 701,551
01/14/2016 55.87 58.6 55.4 58.01 1,042,102
01/13/2016 58.7 59.75 55.5 55.68 932,046
01/12/2016 59.15 60.29 54.59 58.5 1,073,641
01/11/2016 60.87 60.91 56.98 58.37 992,555
01/08/2016 61.54 62.7 60.94 61.06 575,961
01/07/2016 61.69 63.11 60.5 60.74 1,017,203
01/06/2016 64.64 65.15 61.44 62.86 780,915
01/05/2016 65.8 66.335 64.38 66 541,128
01/04/2016 65.47 66.99 64.74 65.75 762,212
12/31/2015 62.16 66.66 60.8 65.96 983,363
12/30/2015 61.75 63.3 60.75 62.53 658,224
12/29/2015 63.86 64.82 61.81 62.85 771,750
12/28/2015 63 63.62 62.005 63.34 697,186
12/24/2015 64.65 65.82 63.7 63.89 477,203
12/23/2015 62.22 64.62 61.91 64.46 1,193,884
12/22/2015 58.6 62.9 58.51 61.52 1,590,969
12/21/2015 55.68 59.19 55.51 58.51 1,155,569
12/18/2015 56.36 57.75 55.1 55.85 1,483,404
12/17/2015 56.65 56.999 54.56 56.33 955,997
12/16/2015 54.96 57.26 54.3 56.6 1,077,751
12/15/2015 54.22 55.38 53.401 54.96 865,740
12/14/2015 54.94 55.33 52.04 54 1,158,888
12/11/2015 59.15 59.15 54.19 54.56 1,221,510
12/10/2015 61.26 62.66 59.45 60.02 844,518
12/09/2015 58.25 62.18 57.74 61.83 1,452,618
12/08/2015 56.21 58.97 54.75 57.8 1,155,812
12/07/2015 58.53 59.68 55.62 57.52 1,894,667
12/04/2015 63.15 63.655 60.1 60.91 1,621,403
12/03/2015 65.84 65.97 62.69 63.56 1,122,469
12/02/2015 65.5 66.6 64.655 65.69 5,098,741
12/01/2015 67.68 68.5 65.73 66.04 758,340
11/30/2015 67.21 68.52 67 67.69 720,464
11/27/2015 67.15 67.55 66.26 67.29 141,899
11/25/2015 67 68.34 66.5 67.16 474,100
11/24/2015 66.2 68.62 66.2 67.29 414,919
11/23/2015 66.4 67.72 65.65 66.58 366,134
11/20/2015 67.37 67.71 65.64 66.63 486,093
11/19/2015 68.11 68.39 66.69 67.59 498,506
11/18/2015 67.97 69.25 67.4238 68.48 380,593
11/17/2015 68.69 68.73 66.79 67.67 409,574
11/16/2015 65 68.16 65 68.09 439,432
11/13/2015 65 65.9118 64.2 64.89 416,942
11/12/2015 66.43 67.42 65.03 65.37 632,640
11/11/2015 66.79 67.2999 65.11 66.78 522,662
11/10/2015 66.01 67.25 66.01 66.95 334,497
11/09/2015 66.17 67 65.21 66.32 404,645
11/06/2015 66.54 67 65.6 66 992,756
11/05/2015 67 68.53 66.0942 67.1 551,958
11/04/2015 69.92 70.08 68.04 68.2 552,237
11/03/2015 68.98 70.23 68.55 70 677,591
11/02/2015 67.25 68.81 66.18 68.71 485,031
10/30/2015 69 69.35 65.65 67.83 764,627
10/29/2015 68.8 70.77 68.185 69.71 371,043
10/28/2015 64.66 68.85 64.66 68.75 463,233
10/27/2015 65.28 66.3473 64.65 65.3 597,903
10/26/2015 66.68 67.275 65.43 66.28 341,805
10/23/2015 67.74 68.2899 66.65 66.94 380,088
10/22/2015 68.73 69.0175 66.89 67.59 412,814
10/21/2015 69.97 70.24 68.81 69.13 321,585
10/20/2015 69.82 70.67 69.42 70.26 239,515
10/19/2015 71.71 71.71 68.94 70.15 222,149
10/16/2015 70.67 72.43 70.16 72.25 408,084
10/15/2015 69.95 70.9 69.07 70.73 295,843
10/14/2015 70.76 71.17 69.61 69.99 393,307
10/13/2015 70.73 71.4 70.01 70.81 371,026
10/12/2015 70.91 71.5465 69.8525 71.32 384,063
10/09/2015 71.75 71.9876 70.35 70.91 378,052
10/08/2015 70.15 72 69.12 71.45 509,383
10/07/2015 70.07 70.81 69.05 70.25 620,478
10/06/2015 68.88 69.95 68.03 69.19 688,971
10/05/2015 66.78 69.12 66.78 68.66 892,969
10/02/2015 62.9 66.75 61.0689 66.54 958,490
10/01/2015 60 63.51 59.26 63.03 1,323,231
09/30/2015 55.66 59.8999 55.53 59.27 1,154,739
09/29/2015 59.51 59.94 54.85 55.15 1,116,041
09/28/2015 61.88 62.16 58.9101 59.56 767,000
09/25/2015 62.57 63.569 61.67 62.15 497,149
09/24/2015 60.95 62.68 59.74 62.45 816,659
09/23/2015 63.27 63.89 61 61.1 456,212
09/22/2015 64.45 64.73 63.34 63.54 446,739
09/21/2015 64.4 65.84 64.38 65.07 448,505
09/18/2015 65.43 65.74 63.89 64.68 1,338,114
09/17/2015 66.25 67.115 65.66 66.08 504,689
09/16/2015 66.13 66.53 65.5 66.33 510,445
09/15/2015 66.26 67.137 65.47 65.84 897,993
09/14/2015 67.34 67.59 66.24 66.35 713,689
09/11/2015 69 69.25 66.9 67.4 541,502
09/10/2015 69.7 70.06 69.07 69.43 333,397
09/09/2015 70.14 71.1418 69.4 69.72 352,376
09/08/2015 70.61 70.65 69.2701 70.05 286,660
09/04/2015 69.73 70.64 69.17 70.1 325,455
09/03/2015 70.22 71.26 69.452 70.07 375,558
09/02/2015 69.67 70.28 68.39 69.86 347,049
09/01/2015 69.5 70.36 68.17 69.21 447,700
08/31/2015 70.43 71.885 69.21 70.42 462,193
08/28/2015 70.26 71.23 69.55 70.82 431,272
08/27/2015 69.84 70.36 69.01 70.2 662,181
08/26/2015 69 69.12 67.331 69 663,938
08/25/2015 67.81 69 67.1708 68.51 732,839
08/24/2015 65 67.13 52.91 66.25 870,704
08/21/2015 68.41 68.65 66.52 67.31 565,365
08/20/2015 69.28 70.18 68.59 68.7 304,286
08/19/2015 70 70.78 68.71 69.58 252,021
08/18/2015 70.5 71.0499 70 70.42 309,028
08/17/2015 70.07 70.88 69.91 70.47 293,258
08/14/2015 69.58 70.56 69.22 70.04 262,780
08/13/2015 70.62 70.62 68.79 69.46 346,904
08/12/2015 69.94 71.55 69.195 70.75 476,719
08/11/2015 69.39 70.01 68.42 69.59 304,209
08/10/2015 68.25 70.52 68.25 70.05 552,839
08/07/2015 67.99 68.97 67.56 68.11 309,292
08/06/2015 68.57 69.55 66.95 68.28 786,194
08/05/2015 71.52 72.29 70.04 70.13 837,162
08/04/2015 73 73.54 71.16 71.2 426,229
08/03/2015 74.84 75.16 72.61 72.78 367,333
07/31/2015 74.21 75.765 73.58 74.97 327,837
07/30/2015 76.15 76.49 75.09 75.22 374,981
07/29/2015 75.44 76.56 74.97 76.4 466,152
07/28/2015 71.76 75.58 71.33 75.44 984,735
07/27/2015 70.22 71.71 69.7 71.2 376,174
07/24/2015 69.81 70.89 69.3875 70.79 351,121
07/23/2015 70.15 70.96 69.49 69.71 459,859
07/22/2015 72.86 72.86 69.5837 70.1 535,543
07/21/2015 72 73.28 71.75 72.93 396,207
07/20/2015 72.65 73.41 71.25 71.98 629,316
07/17/2015 73.94 73.94 71.81 72.69 307,893
07/16/2015 73.37 73.7 72.78 73.25 304,804
07/15/2015 73.65 74.04 73.06 73.2 266,636
07/14/2015 74 75.0999 73.59 73.97 611,921
07/13/2015 72.83 74.38 72.07 74.19 476,780
07/10/2015 73.08 73.3499 72.327 72.42 226,834
07/09/2015 73.38 74.031 72.45 72.65 237,193
07/08/2015 73.95 74.76 72.34 73.03 292,110
07/07/2015 72.08 74.45 71.42 74.34 429,398
07/06/2015 73.11 73.44 71.38 72.1 401,901
07/02/2015 72.45 73.7699 72.118 73.52 383,630
07/01/2015 73.91 74.94 72.1 72.22 495,743
06/30/2015 75.26 75.96 73.93 73.93 449,818
06/29/2015 75.25 75.97 75.07 75.19 498,720
06/26/2015 76.16 76.35 75.5 75.85 362,494
06/25/2015 77.19 78.18 76.12 76.34 659,945
06/24/2015 78.3 78.66 76.669 77.31 377,251
06/23/2015 78.56 79.12 78.09 78.29 528,340
06/22/2015 77.96 79.1399 77.395 78.67 469,423
06/19/2015 77.07 77.99 77 77.3 936,973
06/18/2015 76.9 77.82 76.75 77.18 509,699
06/17/2015 77.54 77.8 76.23 77 349,848
06/16/2015 77.68 78.3099 77.02 77.29 281,250
06/15/2015 77.68 78.18 77 77.9 412,731
06/12/2015 77.74 78.14 77.03 77.86 320,296
06/11/2015 77.47 77.95 77.068 77.2 253,133
06/10/2015 77.61 77.69 77 77.26 319,729
06/09/2015 77.21 77.95 77.02 77.02 274,916
06/08/2015 77.86 78.3675 76.97 77.11 284,361
06/05/2015 76.21 78.7 75.91 78.21 353,299
06/04/2015 78.38 78.71 76.37 76.48 401,627
06/03/2015 78.45 78.75 77.945 78.42 293,470
06/02/2015 78.7 79.42 78.39 79 213,542
06/01/2015 77.3 78.83 77 78.43 366,887
05/29/2015 78.05 78.19 77.28 77.33 386,279
05/28/2015 79.3 79.43 78 78.08 197,749
05/27/2015 79.75 80.23 79.02 79.67 302,156
*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?