Boardwalk Pipeline Partners LP Common Units Historical Stock Prices

BWP 
$16.2801
*  
0.1499
0.91%
Get BWP Alerts
*Delayed - data as of May 3, 2016 15:14 ET  -  Find a broker to begin trading BWP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BWP Real Time
 
 
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 02-FEB-2016 TO 02-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.
15:14 16.28 16.60 16.10 16.2801 299,738
05/02/2016 16.06 16.55 16.02 16.43 652,898
04/29/2016 16.34 16.49 15.97 16.27 994,518
04/28/2016 16.29 16.33 16.095 16.26 1,096,276
04/27/2016 16.3 16.5 16.1 16.41 446,924
04/26/2016 16.26 16.28 15.98 16.17 512,893
04/25/2016 16.07 16.26 16.01 16.19 965,622
04/22/2016 16.1 16.35 15.88 16.16 652,751
04/21/2016 15.78 16.43 15.69 16.03 1,351,952
04/20/2016 15.48 15.81 15.48 15.78 524,068
04/19/2016 15.48 15.835 15.48 15.62 677,308
04/18/2016 14.47 15.47 14.3708 15.45 520,799
04/15/2016 15.03 15.18 14.83 14.88 614,361
04/14/2016 15.23 15.23 14.87 15.18 673,121
04/13/2016 15.09 15.38 14.94 15.25 704,743
04/12/2016 15.05 15.24 14.95 15.1 1,671,440
04/11/2016 15.02 15.1799 14.78 15 798,792
04/08/2016 15 15.26 14.9 14.98 1,378,118
04/07/2016 14.67 14.92 14.55 14.75 1,019,667
04/06/2016 14.34 14.73 14.3 14.65 517,470
04/05/2016 14.1 14.47 13.96 14.22 458,042
04/04/2016 14.4 14.57 14.11 14.18 420,515
04/01/2016 14.48 14.72 14.31 14.48 2,123,147
03/31/2016 14.42 14.825 14.415 14.74 1,172,526
03/30/2016 14.27 14.62 14.2002 14.45 953,197
03/29/2016 13.66 14.11 13.51 14.11 764,066
03/28/2016 13.82 13.84 13.48 13.84 327,512
03/24/2016 13.57 13.87 13.3 13.77 1,395,417
03/23/2016 14.25 14.28 13.73 13.83 560,673
03/22/2016 13.9 14.68 13.9 14.42 1,265,359
03/21/2016 13.95 14.4 13.8708 14.07 2,016,425
03/18/2016 14.54 14.7 13.6347 13.95 12,522,450
03/17/2016 14.42 14.54 13.96 14.44 2,128,873
03/16/2016 14.13 14.43 14.06 14.3 1,825,667
03/15/2016 14.04 14.1 13.73 14.07 1,537,401
03/14/2016 14.03 14.46 13.8 14.14 3,234,153
03/11/2016 13.81 14.2 13.76 14.19 2,325,550
03/10/2016 13.45 13.74 13.29 13.66 3,454,159
03/09/2016 13.26 13.61 13.14 13.5 999,119
03/08/2016 13.66 13.82 12.96 13.03 1,588,505
03/07/2016 13.25 13.79 13.194 13.77 1,128,998
03/04/2016 13.68 13.79 13.04 13.24 1,601,964
03/03/2016 12.94 13.81 12.836 13.61 2,614,951
03/02/2016 12.17 13.09 12.1101 12.97 988,332
03/01/2016 12.48 12.56 12.086 12.26 1,293,726
02/29/2016 12.44 12.57 12.235 12.42 1,037,064
02/26/2016 12.39 12.86 12.355 12.44 1,090,419
02/25/2016 11.96 12.24 11.8 12.23 629,747
02/24/2016 11.37 12.05 11.22 11.98 604,031
02/23/2016 12.16 12.1791 11.55 11.58 967,802
02/22/2016 12.27 12.27 11.91 12.22 912,850
02/19/2016 12.08 12.19 11.77 12.04 471,740
02/18/2016 12.57 12.57 11.93 12.24 1,080,393
02/17/2016 11.58 12.51 11.4 12.46 2,126,865
02/16/2016 10.82 11.5 10.72 11.43 1,095,824
02/12/2016 11.06 11.47 10.81 10.83 715,396
02/11/2016 11.17 11.29 10.62 10.86 1,668,520
02/10/2016 11.18 11.79 11.02 11.4 1,298,126
02/09/2016 10.8 11.68 10.55 11.21 2,472,976
02/08/2016 10.72 11.17 10.09 10.97 1,299,861
02/05/2016 10.65 11.14 10.51 10.61 1,070,676
02/04/2016 10.64 10.88 10.35 10.75 544,733
02/03/2016 10.74 10.74 10.29 10.61 643,970
02/02/2016 10.41 10.65 10.21 10.58 687,780
*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?