Boardwalk Pipeline Partners L.P. Historical Stock Prices

BWP 
$19.25
*  
0.02
0.1%
Get BWP Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.31  19.49  18.96  19.25 1,340,073
07/21/2014 19.36 19.49 18.96 19.25 1,340,067
07/18/2014 19.25 19.57 18.95 19.27 2,851,435
07/17/2014 18.06 19.069 17.99 18.6 2,390,329
07/16/2014 18.1 18.25 17.96 18.06 606,122
07/15/2014 18.09 18.14 17.81 18.06 814,392
07/14/2014 18.23 18.34 17.9103 18.11 796,008
07/11/2014 18.46 18.46 18.24 18.25 1,259,997
07/10/2014 18.25 18.75 18.06 18.46 1,201,054
07/09/2014 18.48 18.52 18.26 18.45 737,141
07/08/2014 18.4 18.63 18.14 18.48 872,523
07/07/2014 18.25 18.5 18.2 18.4 731,692
07/03/2014 18.11 18.4 18.07 18.29 546,011
07/02/2014 18.07 18.6 18 18.16 1,510,207
07/01/2014 18.48 18.65 17.97 18.01 1,377,673
06/30/2014 18.9 18.955 18.35 18.5 1,191,713
06/27/2014 18.56 19.12 18.4403 18.83 2,153,331
06/26/2014 17.56 18.79 17.53 18.66 1,865,587
06/25/2014 17.25 17.65 17.1244 17.58 482,104
06/24/2014 17.23 17.47 17.18 17.28 618,028
06/23/2014 17.08 17.435 16.82 17.29 1,145,760
06/20/2014 17.18 17.27 16.86 17.03 2,046,180
06/19/2014 17.49 17.57 17.2 17.32 855,865
06/18/2014 17.39 17.74 17.261 17.48 651,309
06/17/2014 17.58 17.58 17.26 17.42 712,311
06/16/2014 17.76 17.82 17.26 17.62 744,728
06/13/2014 17.48 17.79 17.36 17.71 583,695
06/12/2014 17.19 17.42 17.145 17.41 502,603
06/11/2014 16.95 17.2 16.66 17.15 1,092,203
06/10/2014 17.09 17.12 16.79 17.01 1,002,423
06/09/2014 17.23 17.27 17.04 17.1 996,056
06/06/2014 17.44 17.55 17.115 17.21 767,452
06/05/2014 17.35 17.54 17.25 17.45 1,150,005
06/04/2014 17.62 17.85 17.32 17.39 1,022,819
06/03/2014 17.55 17.82 17.42 17.59 832,109
06/02/2014 17.47 18.11 17.47 17.61 1,248,524
05/30/2014 17.38 17.51 17.12 17.49 551,274
05/29/2014 17.34 17.52 17.1724 17.36 697,802
05/28/2014 17.42 17.4649 17.03 17.35 917,209
05/27/2014 17.7 17.8 17.22 17.37 1,060,588
05/23/2014 17.97 18.3095 17.44 17.64 1,319,307
05/22/2014 17.44 18.45 17.385 18.05 6,780,781
05/21/2014 16.54 17.5 16.5 17.46 3,502,786
05/20/2014 15.63 16.55 15.51 16.5 1,695,367
05/19/2014 15.64 15.8861 15.57 15.67 613,565
05/16/2014 15.81 15.82 15.65 15.71 464,843
05/15/2014 15.86 15.875 15.62 15.81 512,794
05/14/2014 15.95 16.04 15.8 15.92 756,419
05/13/2014 15.95 16.01 15.81 15.96 587,623
05/12/2014 15.92 16.07 15.8 16 765,266
05/09/2014 15.69 15.95 15.62 15.92 628,916
05/08/2014 15.8 15.85 15.56 15.62 956,758
05/07/2014 16.03 16.0894 15.73 15.78 1,860,825
05/06/2014 16.04 16.23 15.85 15.93 804,602
05/05/2014 15.88 16.66 15.77 16.2 12,761,120
05/02/2014 15.96 16.0652 15.84 15.86 1,308,385
05/01/2014 15.98 16.07 15.85 15.97 1,723,305
04/30/2014 16.38 16.38 15.86 15.97 2,217,600
04/29/2014 16.84 16.85 16.39 16.43 4,005,565
04/28/2014 16.63 16.76 15.75 16.19 2,644,499
04/25/2014 16.15 16.21 15.97 16.16 2,487,949
04/24/2014 16.25 16.25 16 16.17 1,770,753
04/23/2014 16.04 16.2 15.96 16.18 2,160,077
04/22/2014 16.04 16.09 15.92 16.01 1,988,400
04/21/2014 16.31 16.59 15.87 16.06 2,853,622
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?