Boardwalk Pipeline Partners L.P. Historical Stock Prices

BWP 
$16.2
*  
0.01
0.06%
Get BWP Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading BWP now
Exchange: NYSE
Industry: Public Utilities
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

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

Results for: 1 Year, From 03-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  16.21  16.27  15.99  16.20 2,303,946
03/03/2015 16.18 16.24 16.02 16.19 692,940
03/02/2015 16.33 16.33 16.03 16.18 466,522
02/27/2015 16.28 16.6 16.15 16.4 1,077,986
02/26/2015 16.45 16.55 15.98 16.27 453,926
02/25/2015 16.39 16.84 16.356 16.5 622,338
02/24/2015 16.6 16.78 16.31 16.41 1,479,027
02/23/2015 16.63 16.95 16.48 16.61 4,262,434
02/20/2015 16.62 16.95 16.6 16.7 3,178,146
02/19/2015 16.74 17.4 16.515 16.61 4,391,134
02/18/2015 16.67 16.98 16.49 16.51 1,562,058
02/17/2015 17 17.2475 16.25 16.73 1,734,535
02/13/2015 16.41 17.29 16.399 16.95 1,451,673
02/12/2015 16.34 16.52 16.13 16.32 463,005
02/11/2015 16 16.35 15.93 16.24 941,985
02/10/2015 15.99 16.3 15.57 16.24 1,697,911
02/09/2015 15.84 16.45 15.76 15.86 1,383,634
02/06/2015 15.65 16.22 15.37 15.99 1,613,769
02/05/2015 15.52 15.95 15.4 15.66 510,465
02/04/2015 15.47 15.82 15.4322 15.51 358,369
02/03/2015 15.82 16 15.5116 15.72 504,840
02/02/2015 15.3 15.91 15.29 15.72 919,943
01/30/2015 14.89 15.44 14.82 15.26 799,229
01/29/2015 15.13 15.13 14.77 14.97 959,796
01/28/2015 15.6 15.6 14.81 15.02 1,158,037
01/27/2015 15.55 15.77 15.31 15.6 592,453
01/26/2015 15.48 15.8999 15.25 15.6 426,420
01/23/2015 15.33 15.65 14.88 15.45 1,716,381
01/22/2015 15.39 15.55 15.08 15.33 1,104,833
01/21/2015 15.34 15.9 15.24 15.39 887,336
01/20/2015 15.5 15.54 15.01 15.29 2,665,001
01/16/2015 15.3 15.71 15.26 15.55 1,246,777
01/15/2015 15.78 15.87 15.27 15.32 711,726
01/14/2015 15.23 15.85 15.1 15.65 1,583,290
01/13/2015 15.71 15.99 15.09 15.36 2,572,049
01/12/2015 16.27 16.348 15.6 15.69 642,674
01/09/2015 16.44 16.55 16.08 16.43 922,775
01/08/2015 16.88 17.14 16.35 16.44 1,333,129
01/07/2015 16.71 16.96 16.6217 16.85 436,647
01/06/2015 17.24 17.3899 16.23 16.6 1,029,176
01/05/2015 18.04 18.09 17.17 17.17 695,677
01/02/2015 17.79 18.32 17.68 18.13 1,051,900
12/31/2014 17.42 18.25 17.25 17.77 1,665,386
12/30/2014 17.23 17.6 17.09 17.48 965,966
12/29/2014 17.47 17.5 17.1301 17.34 1,120,843
12/26/2014 17.42 17.625 17.354 17.44 895,499
12/24/2014 17.59 17.59 17.2001 17.53 470,815
12/23/2014 17.56 17.83 17.48 17.67 745,243
12/22/2014 17.77 17.77 17.37 17.56 770,157
12/19/2014 17.66 17.8 17.3 17.8 829,892
12/18/2014 17.5 17.72 17 17.65 1,563,433
12/17/2014 16.22 17.45 16.1 17.26 2,397,208
12/16/2014 15.62 16.97 15.62 16.37 1,836,917
12/15/2014 15.81 16.09 15.31 15.94 1,152,702
12/12/2014 15.5 15.955 15.26 15.81 1,920,740
12/11/2014 15.49 16.13 15.4 15.74 1,317,350
12/10/2014 15.5 15.72 15.03 15.49 2,111,849
12/09/2014 15.15 15.8299 15.11 15.52 1,807,559
12/08/2014 15.98 16.19 15.11 15.28 2,017,484
12/05/2014 16.69 16.79 16.08 16.19 2,115,419
12/04/2014 16.66 17.02 16.55 16.77 1,992,319
12/03/2014 16.69 17.02 16.57 16.76 1,083,207
12/02/2014 15.7 16.75 15.67 16.5 1,269,870
12/01/2014 16.4 16.5 15.75 15.84 1,756,894
11/28/2014 16.65 16.65 16.1434 16.5 1,131,707
11/26/2014 16.69 17 16.4 17 720,956
11/25/2014 17.01 17.08 16.65 16.67 730,814
11/24/2014 17.21 17.24 16.96 17.01 838,605
11/21/2014 17.26 17.39 16.93 17.25 1,469,843
11/20/2014 17.21 17.37 17.01 17.22 1,486,005
11/19/2014 17.1 17.26 16.87 17.21 969,749
11/18/2014 16.9 17.18 16.7155 17.16 1,061,045
11/17/2014 16.86 17.01 16.7 16.9 677,921
11/14/2014 17.06 17.16 16.61 16.95 1,153,295
11/13/2014 16.99 17.18 16.85 17.08 667,000
11/12/2014 17.13 17.6 16.96 17.06 630,762
11/11/2014 17.13 17.26 16.82 17.19 515,566
11/10/2014 16.91 18.05 16.56 17.13 2,154,761
11/07/2014 16.57 17.26 16.566 17.02 714,967
11/06/2014 16.62 16.85 16.25 16.69 774,718
11/05/2014 16.75 16.95 16.5701 16.65 681,855
11/04/2014 16.61 17.16 16.47 16.72 1,164,612
11/03/2014 17.06 17.75 16.25 16.78 2,052,156
10/31/2014 16.84 17.254 16.7 17.12 2,708,408
10/30/2014 17.26 17.41 16.71 16.77 1,144,761
10/29/2014 17.49 17.66 17.05 17.34 351,457
10/28/2014 16.94 17.45 16.9265 17.45 469,166
10/27/2014 16.89 17.15 16.753 16.91 337,090
10/24/2014 17.34 17.54 16.79 17 582,645
10/23/2014 17.11 17.71 17.064 17.36 511,535
10/22/2014 17.47 17.55 17.02 17.02 715,160
10/21/2014 17.04 17.57 17.04 17.4 948,726
10/20/2014 16.66 17.405 16.66 16.99 1,221,592
10/17/2014 17.2 17.77 16.46 16.66 1,773,654
10/16/2014 15.62 17.15 15.42 16.9 2,346,463
10/15/2014 15.1 15.99 14.67 15.86 2,905,081
10/14/2014 16.16 16.19 15.08 15.2 2,522,008
10/13/2014 16.52 16.64 16.13 16.16 925,580
10/10/2014 16.52 16.77 16.21 16.6 1,366,534
10/09/2014 16.87 17.03 16.5 16.59 2,132,410
10/08/2014 17.36 17.5 16.89 17.07 3,904,192
10/07/2014 17.57 17.67 17.34 17.42 1,070,350
10/06/2014 17.97 18.02 17.5001 17.65 1,537,783
10/03/2014 18.11 18.2 17.76 18.02 831,503
10/02/2014 18.05 18.23 16.81 18.12 1,709,549
10/01/2014 18.68 18.7 18.03 18.12 1,079,557
09/30/2014 18.48 18.88 18.18 18.7 1,120,871
09/29/2014 18.59 18.65 18.26 18.52 916,840
09/26/2014 18.57 18.74 18.39 18.65 333,063
09/25/2014 18.77 18.79 18.37 18.56 488,536
09/24/2014 18.58 18.8399 18.44 18.8 692,819
09/23/2014 18.84 19.16 18.6149 18.65 737,897
09/22/2014 19.2 19.28 18.63 18.87 1,737,483
09/19/2014 19.08 19.25 18.91 19.23 780,175
09/18/2014 18.75 18.98 18.6332 18.98 645,284
09/17/2014 18.74 18.74 18.5 18.73 812,473
09/16/2014 18.59 18.8 18.571 18.74 461,151
09/15/2014 18.75 18.75 18.56 18.62 689,791
09/12/2014 18.96 18.98 18.43 18.8 1,056,252
09/11/2014 19.21 19.21 18.82 18.99 702,871
09/10/2014 18.93 19.47 18.9 19.25 1,733,994
09/09/2014 18.95 18.9599 18.77 18.89 640,064
09/08/2014 19.1 19.1 18.51 18.96 1,101,993
09/05/2014 19.2 19.29 18.83 19.08 1,164,117
09/04/2014 19.4 19.475 19.14 19.2 927,164
09/03/2014 19.8 19.85 19.33 19.34 903,238
09/02/2014 19.94 19.98 19.75 19.76 666,682
08/29/2014 19.63 20.12 19.59 19.95 1,393,069
08/28/2014 19.93 19.99 19.8203 19.85 801,872
08/27/2014 20.15 20.22 19.96 19.97 688,432
08/26/2014 20.12 20.28 20.0801 20.15 784,193
08/25/2014 20.42 20.49 20.05 20.14 1,351,164
08/22/2014 20.34 20.45 20.29 20.36 665,281
08/21/2014 20.49 20.51 20.3 20.36 640,989
08/20/2014 20.46 20.49 20.15 20.44 1,558,643
08/19/2014 20.05 20.48 19.8 20.41 2,066,416
08/18/2014 20.04 20.1 19.92 19.98 1,004,317
08/15/2014 19.9 20.05 19.87 19.97 2,637,457
08/14/2014 19.6 19.86 19.59 19.8 1,251,540
08/13/2014 19.43 19.78 19.3 19.57 1,606,409
08/12/2014 19.97 20.09 19.19 19.29 3,776,207
08/11/2014 19.34 19.64 19.02 19.28 1,555,161
08/08/2014 19.04 19.26 18.855 19.2 430,745
08/07/2014 19.2 19.33 18.69 19.01 717,011
08/06/2014 19.25 19.33 18.9201 19.16 808,462
08/05/2014 19.7 19.7164 19.21 19.29 1,422,837
08/04/2014 19.1 20.1 19.0233 19.65 3,759,867
08/01/2014 18.67 19.25 18.51 18.8 1,222,485
07/31/2014 18.78 18.99 18.12 18.76 1,779,434
07/30/2014 19.24 19.43 18.88 18.94 943,173
07/29/2014 19.42 19.51 19.23 19.25 537,406
07/28/2014 19.46 19.6099 19.21 19.42 617,836
07/25/2014 19.71 19.77 19.43 19.44 914,814
07/24/2014 19.46 19.85 19.2148 19.65 2,863,236
07/23/2014 19.51 19.6199 19.32 19.46 489,852
07/22/2014 19.3 19.66 19.2399 19.51 846,200
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
04/17/2014 15.5 16.26 15.5 15.72 6,470,811
04/16/2014 14.79 15.09 14.61 15.04 2,650,672
04/15/2014 14.33 14.85 14.26 14.79 3,074,747
04/14/2014 14.27 14.44 14.1 14.37 1,219,206
04/11/2014 14.06 14.13 13.82 13.92 1,441,368
04/10/2014 14.36 14.62 13.95 14.08 1,495,072
04/09/2014 14.13 14.42 14.1 14.41 2,262,274
04/08/2014 13.87 14.1 13.83 14.07 1,112,792
04/07/2014 14.02 14.08 13.75 13.97 991,531
04/04/2014 14.02 14.12 13.81 14.06 931,475
04/03/2014 14 14.18 13.89 13.95 1,962,807
04/02/2014 13.58 14.1 13.58 14 2,504,834
04/01/2014 13.4 13.58 13.28 13.53 1,639,024
03/31/2014 13.08 13.57 12.9701 13.41 2,323,048
03/28/2014 13.12 13.27 13.06 13.09 1,656,070
03/27/2014 13.09 13.23 12.98 13.11 1,235,164
03/26/2014 13.12 13.2 13.07 13.14 994,814
03/25/2014 13.44 13.47 13.05 13.08 1,373,198
03/24/2014 13.35 13.58 13.32 13.42 2,134,935
03/21/2014 13.05 13.54 13.02 13.32 17,695,280
03/20/2014 12.72 13.08 12.7 13.02 2,855,804
03/19/2014 12.42 12.98 12.42 12.79 9,119,177
03/18/2014 12.5 12.58 12.33 12.51 3,297,542
03/17/2014 12.59 12.69 12.47 12.5 2,143,894
03/14/2014 12.2 12.61 11.99 12.6 5,876,586
03/13/2014 12.54 12.65 12.21 12.24 3,307,176
03/12/2014 12.73 12.75 12.56 12.61 2,037,359
03/11/2014 12.76 12.85 12.63 12.76 1,722,848
03/10/2014 13 13.04 12.71 12.74 1,645,029
03/07/2014 12.85 13.07 12.78 13.05 3,031,972
03/06/2014 13.36 13.4 12.81 12.85 2,274,360
03/05/2014 12.64 13.29 12.46 13.23 2,991,446
03/04/2014 12.62 12.84 12.6 12.64 2,037,195
03/03/2014 12.21 12.55 12.21 12.53 2,062,451
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?