Boardwalk Pipeline Partners L.P. Historical Stock Prices

BWP 
$13.7
*  
0.28
2.09%
Get BWP Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BWP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BWP 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 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.
16:00  13.41  14.04  13.37  13.70 1,186,091
08/28/2015 13.4 14.04 13.37 13.7 1,186,191
08/27/2015 13.07 13.81 12.99 13.42 1,031,017
08/26/2015 12.55 12.91 12.45 12.89 495,899
08/25/2015 12.91 13.08 12.36 12.41 709,111
08/24/2015 12.56 13.19 12.12 12.66 2,046,950
08/21/2015 13.51 13.77 12.97 13.19 639,320
08/20/2015 13.77 13.94 13.495 13.52 352,065
08/19/2015 13.91 14.0799 13.61 13.75 273,550
08/18/2015 14.02 14.38 13.92 14.02 413,585
08/17/2015 14.03 14.22 13.97 14.08 288,917
08/14/2015 14.18 14.286 14 14.07 264,100
08/13/2015 14.03 14.21 13.84 14.15 498,254
08/12/2015 13.6 14.18 13.555 14.09 468,212
08/11/2015 13.16 13.63 13.151 13.57 1,118,477
08/10/2015 13.39 13.63 13.29 13.35 843,087
08/07/2015 13.61 13.76 13.242 13.36 375,981
08/06/2015 13.85 14.06 13.5004 13.63 1,260,567
08/05/2015 14.23 15.08 13.89 13.91 986,370
08/04/2015 13.93 14.2 13.76 14.16 1,027,462
08/03/2015 13.4 14.25 13.39 13.89 752,960
07/31/2015 14.14 14.17 13.76 13.92 467,597
07/30/2015 14.3 14.31 14 14.16 270,945
07/29/2015 13.99 14.44 13.7301 14.35 398,847
07/28/2015 13.35 14.09 13.14 14.01 557,971
07/27/2015 13.4 13.5 13.12 13.37 514,602
07/24/2015 13.39 13.504 13.28 13.42 785,618
07/23/2015 13.35 13.465 13.26 13.4 400,088
07/22/2015 13.76 13.76 13.27 13.35 656,184
07/21/2015 13.69 14.22 13.61 13.76 598,858
07/20/2015 13.67 13.79 13.55 13.68 583,465
07/17/2015 13.97 14.06 13.59 13.67 672,213
07/16/2015 14.31 14.38 13.98 14 583,144
07/15/2015 14.56 14.84 14.24 14.29 678,421
07/14/2015 14.3 14.64 14.29 14.63 329,104
07/13/2015 14.26 14.47 14.19 14.31 575,309
07/10/2015 14.37 14.46 14.18 14.22 459,592
07/09/2015 14.55 14.77 14.25 14.3 383,200
07/08/2015 14.72 14.812 14.3 14.46 355,756
07/07/2015 14.66 14.82 14.36 14.78 599,906
07/06/2015 14.35 14.57 14.31 14.5 1,142,422
07/02/2015 14.57 14.6 14.39 14.52 631,954
07/01/2015 14.52 14.707 14.315 14.57 2,074,418
06/30/2015 14.59 14.71 14.26 14.52 1,533,171
06/29/2015 14.81 14.82 14.53 14.55 701,240
06/26/2015 15.07 15.075 14.81 14.87 720,627
06/25/2015 15.12 15.13 14.88 15.09 595,765
06/24/2015 15.1 15.19 14.99 15.14 365,228
06/23/2015 14.98 15.19 14.97 15.13 484,376
06/22/2015 15.41 15.47 14.98 15.01 836,862
06/19/2015 15.31 15.33 14.97 15.19 5,733,539
06/18/2015 15.23 15.54 15.17 15.4 1,846,964
06/17/2015 15.22 15.4 15.05 15.23 998,274
06/16/2015 15.09 15.24 14.9 15.2 930,667
06/15/2015 15.11 15.17 14.91 15.08 1,148,267
06/12/2015 15.15 15.23 14.7 15.17 1,529,672
06/11/2015 15.4 15.57 15.15 15.26 560,117
06/10/2015 15.65 15.73 15.4 15.43 681,456
06/09/2015 15.62 15.79 15.52 15.56 341,571
06/08/2015 15.66 15.92 15.51 15.57 596,005
06/05/2015 15.96 16.15 15.6 15.65 804,080
06/04/2015 16.26 16.36 16 16.02 366,640
06/03/2015 16.08 16.44 16.05 16.26 1,024,198
06/02/2015 15.94 16.21 15.94 16.13 945,970
06/01/2015 15.98 16.06 15.86 15.96 751,990
05/29/2015 16 16.24 15.92 16.02 1,397,504
05/28/2015 16.42 16.42 16 16.03 653,205
*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?