Buckeye Partners L.P. Historical Stock Prices

BPL 
$79.18
*  
0.67
0.85%
Get BPL Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  78.80  79.68  78.686  79.18 316,985
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
03/26/2014 73.09 74.22 72.72 73.63 216,006
03/25/2014 72.86 73.25 72.26 73.1 258,088
03/24/2014 72.58 73.259 72 72.48 334,467
03/21/2014 73.67 73.67 72.56 72.56 888,646
03/20/2014 72.95 73.45 72.37 73.32 302,394
03/19/2014 73.93 74.22 72.12 72.9 403,151
03/18/2014 73.58 74.46 72.805 73.92 366,901
03/17/2014 73.7 73.82 72.71 73.04 303,585
03/14/2014 72.99 74.25 72.83 73.64 237,765
03/13/2014 72.81 72.96 72.17 72.79 200,968
03/12/2014 73.55 73.55 72.2635 72.81 291,546
03/11/2014 72.17 73.89 72.1 73.74 332,455
03/10/2014 72.7 72.7 72.0212 72.52 257,745
03/07/2014 72.65 73 72.41 72.84 219,697
03/06/2014 72.78 72.99 72.03 72.6 426,719
03/05/2014 73.38 73.55 72.35 72.55 480,360
03/04/2014 72.54 73.82 72.31 73.44 315,962
03/03/2014 72.73 73.337 72.605 72.94 236,013
02/28/2014 74.17 74.17 73.09 73.23 438,248
02/27/2014 73.65 74.45 73.65 73.96 450,475
02/26/2014 72.2 74.5 72.02 74.5 600,052
02/25/2014 72.88 73.5 72.1 72.26 412,465
02/24/2014 73.1 73.44 72.63 72.96 392,278
02/21/2014 73.48 73.675 72.63 73.21 380,791
02/20/2014 73.76 74.17 72.65 73.16 531,887
02/19/2014 73.44 74.39 73.22 73.46 442,444
02/18/2014 74.94 74.94 72.72 73.59 379,146
02/14/2014 73.5 73.809 73.09 73.69 389,684
02/13/2014 73.84 75.1175 73.63 73.72 505,906
02/12/2014 74.6 75.83 74.5 75.53 598,456
02/11/2014 74.79 74.99 74 74.73 383,612
02/10/2014 73.87 74.35 72.76 73.89 276,219
02/07/2014 72.66 73.36 71.2922 73.03 345,334
02/06/2014 69.68 72.09 69.68 71.88 432,498
02/05/2014 69.68 71.6961 69.68 71 561,929
02/04/2014 73.34 73.82 71.34 71.34 383,171
02/03/2014 73.34 73.34 72.42 73.05 229,012
01/31/2014 72 73.26 72 72.99 201,252
01/30/2014 72.51 73.19 72.085 72.38 151,298
01/29/2014 72.76 73.7297 71.94 72.39 181,108
01/28/2014 72.8 73.75 72.52 72.96 348,820
01/27/2014 72.95 72.96 71 72.52 240,121
01/24/2014 70.53 72.77 70.53 72.2 277,994
01/23/2014 70.09 72.99 70.09 72.75 330,566
01/22/2014 71.69 72.74 71.4701 72.74 292,288
01/21/2014 69.19 71.69 69.19 71.6 212,641
01/17/2014 70.2 71.1 70.061 70.99 185,330
01/16/2014 70.3 71 70.1301 70.84 312,259
01/15/2014 71.95 71.95 69.75 70.36 198,282
01/14/2014 70 70.25 69.66 70.07 206,013
01/13/2014 70.01 70.1353 69.52 69.96 236,404
01/10/2014 69.99 70.1 69.5 69.96 194,503
01/09/2014 72.32 72.32 69.81 70.11 189,544
01/08/2014 70.45 70.45 69.62 69.9 336,313
01/07/2014 71.45 71.45 69.5 70.31 268,060
01/06/2014 70.75 71 69.46 69.86 187,311
01/03/2014 70.55 70.88 69.77 70.75 192,123
01/02/2014 70.96 70.99 70.0401 70.59 235,581
12/31/2013 72.47 72.47 70.37 71.01 195,050
12/30/2013 70.2 70.79 70.0729 70.43 220,499
12/27/2013 70.66 70.88 70.23 70.45 150,909
12/26/2013 70.59 71.75 70.15 70.56 294,241
12/24/2013 69.41 70.84 69.41 70.12 251,534
12/23/2013 69.84 69.99 69.14 69.57 328,304
12/20/2013 67.56 69.84 67.25 69.84 1,064,073
12/19/2013 66.01 67.3 65.5 67.26 406,529
12/18/2013 66.38 66.75 65.3 66.45 401,689
12/17/2013 67 67.43 65.801 66.78 290,109
12/16/2013 68.45 68.78 66.95 67.12 249,915
12/13/2013 66.85 68.31 66.85 68.13 314,293
12/12/2013 67.29 67.49 66.5568 67.41 218,865
12/11/2013 67.04 67.85 66.51 67.14 311,398
12/10/2013 67.18 67.84 66.89 67.26 232,348
12/09/2013 67.05 67.38 66.55 67.12 693,392
12/06/2013 66.62 67.06 65.62 67 258,239
12/05/2013 67.25 67.395 66.5135 66.61 251,450
12/04/2013 67.79 68.17 66.96 67.25 368,066
12/03/2013 67.81 68.2 67.71 68.14 213,732
12/02/2013 68 68.28 67.77 68.08 271,004
11/29/2013 68.99 69.39 67.51 68.09 51,508
11/27/2013 69.19 69.19 67.46 67.86 172,044
11/26/2013 69.19 69.39 67.46 67.95 301,492
11/25/2013 69.19 69.39 67.61 68.13 260,577
11/22/2013 67.51 68.67 67.51 68.4 338,600
11/21/2013 67.03 67.89 65.66 67.79 280,315
11/20/2013 66.79 67.5 66.01 66.45 359,876
11/19/2013 67.15 67.93 66.36 66.68 376,012
11/18/2013 67.97 67.97 66.6 66.84 298,488
11/15/2013 66.62 67.72 66.01 67.4 244,502
11/14/2013 65.98 66.56 65.45 66.1 503,112
11/13/2013 65.38 65.8099 65.1101 65.45 329,547
11/12/2013 66.03 66.75 65.36 65.59 859,718
11/11/2013 66.85 67.35 66.43 66.48 221,973
11/08/2013 66.25 67.5 66.0242 67.38 513,836
11/07/2013 68.36 68.54 66.69 66.74 976,657
11/06/2013 68.74 69.7 68.61 69.4 817,671
11/05/2013 68.51 68.57 67.801 68.34 621,876
11/04/2013 68.06 68.5 66.96 68.11 436,564
11/01/2013 66.18 67.27 65.65 66.79 513,134
10/31/2013 67.63 67.83 66.79 67.27 210,597
10/30/2013 68.23 68.33 67.6 67.63 379,642
10/29/2013 67.16 68.05 66.67 68.02 487,667
10/28/2013 68.5 68.5 67 67.34 330,504
10/25/2013 68.24 68.5 67.81 68.2 389,515
10/24/2013 67.25 68.37 67 68.13 308,007
10/23/2013 68.1 68.1 66.8 67.18 447,161
10/22/2013 67.55 68.455 67.52 68.07 755,590
10/21/2013 66.5 67.73 66.38 67.59 581,295
10/18/2013 66 66.98 65.81 66.69 529,722
10/17/2013 65.66 66.64 65.43 66 386,193
10/16/2013 67.96 67.96 65.581 65.63 721,698
10/15/2013 67.08 67.08 65.67 65.67 616,950
10/14/2013 66.23 66.81 65.0201 66.43 1,167,055
10/11/2013 63.34 66.37 63.2 65.93 5,193,586
10/10/2013 62.84 63.06 62 62.61 1,178,516
10/09/2013 66.33 66.33 63.26 64.35 318,601
10/08/2013 64.65 65.08 64.43 64.44 181,531
10/07/2013 65 65.72 64.65 64.65 261,405
10/04/2013 65.55 65.88 65.27 65.51 235,110
10/03/2013 66.18 66.18 65.4 65.54 219,574
10/02/2013 66.32 66.55 66 66.19 369,511
10/01/2013 65.27 66.5 65.27 66.49 329,920
09/30/2013 65.38 65.668 65.0696 65.53 310,890
09/27/2013 65.75 66.19 65.27 65.78 273,563
09/26/2013 64.35 65.94 64.2529 65.94 339,885
09/25/2013 65.22 65.22 64.2 64.25 495,539
09/24/2013 65.28 65.85 64.97 64.98 310,603
09/23/2013 66.03 66.03 65.22 65.44 316,813
09/20/2013 66.96 66.96 65.98 66.1 455,114
09/19/2013 66 66.93 65.92 66.92 723,904
09/18/2013 64.81 65.85 64.19 65.79 390,610
09/17/2013 64.92 64.976 64.55 64.76 321,760
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?