Boardwalk Pipeline Partners L.P. Historical Stock Prices

BWP 
$14.52
*  
0.03
0.21%
Get BWP Alerts
*Delayed - data as of Jun. 30, 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 31-MAR-2015 TO 30-JUN-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  14.53  14.71  14.26  14.52 1,532,861
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
05/27/2015 16.51 16.5793 16.36 16.44 654,834
05/26/2015 16.72 16.79 16.39 16.53 924,311
05/22/2015 16.82 16.98 16.73 16.85 330,857
05/21/2015 16.81 17.01 16.68 16.95 479,758
05/20/2015 16.75 16.8315 16.63 16.71 423,021
05/19/2015 16.87 16.9358 16.68 16.74 597,097
05/18/2015 17.38 17.4 16.79 17 715,846
05/15/2015 17.16 17.47 16.86 17.35 1,582,552
05/14/2015 17.1 17.29 17 17.2 466,903
05/13/2015 16.7 17.1 16.51 17.08 820,480
05/12/2015 16.5 16.6372 16.25 16.54 361,692
05/11/2015 16.7 16.79 16.51 16.58 377,193
05/08/2015 16.7 16.89 16.5 16.71 499,816
05/07/2015 16.65 16.77 16.4 16.59 613,577
05/06/2015 16.96 17.1333 16.46 16.57 800,173
05/05/2015 17.19 17.3 16.893 17 817,647
05/04/2015 17.65 17.65 16.978 17.14 942,268
05/01/2015 17.54 17.93 17.46 17.65 847,922
04/30/2015 17.22 17.53 17.0312 17.51 435,403
04/29/2015 16.95 17.23 16.85 17.21 355,320
04/28/2015 16.69 16.99 16.616 16.96 437,976
04/27/2015 16.75 16.8 16.5544 16.69 402,317
04/24/2015 16.64 16.76 16.47 16.75 351,614
04/23/2015 16.72 16.83 16.56 16.7 519,246
04/22/2015 16.68 16.94 16.4604 16.73 533,787
04/21/2015 16.73 16.79 16.46 16.66 524,128
04/20/2015 16.8 17.05 16.73 16.73 687,025
04/17/2015 16.86 16.98 16.71 16.8 414,941
04/16/2015 17.03 17.05 16.785 16.89 767,263
04/15/2015 16.63 17.23 16.5993 17.1 889,889
04/14/2015 16.39 16.6 16.38 16.55 441,714
04/13/2015 16.39 16.54 16.34 16.35 506,506
04/10/2015 16.49 16.51 16.26 16.48 332,606
04/09/2015 16.34 16.47 16.33 16.47 439,634
04/08/2015 16.31 16.38 16.25 16.31 498,640
04/07/2015 16.05 16.37 16.01 16.29 1,062,068
04/06/2015 16.03 16.3 16.0189 16.07 406,789
04/02/2015 15.99 16.11 15.94 16.02 767,195
04/01/2015 16.09 16.22 15.99 16.02 1,027,775
03/31/2015 16.04 16.25 16.03 16.1 2,083,621
*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?