Boardwalk Pipeline Partners LP Common Units Historical Stock Prices

BWP 
$16.13
*  
0.30
1.83%
Get BWP Alerts
*Delayed - data as of May 3, 2016 10:14 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: 1 Year, From 02-MAY-2015 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.
10:14 16.28 16.35 16.12 16.13 56,761
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
02/01/2016 10.79 10.89 10.43 10.64 512,186
01/29/2016 10.37 10.95 10.28 10.91 767,455
01/28/2016 11.03 11.1699 10.13 10.33 1,474,503
01/27/2016 10.39 10.79 10.19 10.65 832,892
01/26/2016 10.36 10.5575 10.24 10.46 703,433
01/25/2016 10.1 10.61 10.01 10.22 1,444,217
01/22/2016 9.87 10.6 9.82 10.52 1,286,973
01/21/2016 9.7 10.04 9.58 9.59 1,035,769
01/20/2016 9.74 9.84 8.86 9.69 1,591,848
01/19/2016 10.8 10.816 9.77 9.94 1,035,177
01/15/2016 10.8 11.07 10.61 10.69 651,583
01/14/2016 10.93 11.3999 10.8814 11.2 845,829
01/13/2016 11.49 11.7 10.69 10.92 895,621
01/12/2016 11.67 11.79 11.07 11.35 621,011
01/11/2016 11.86 11.9199 11.21 11.46 1,337,440
01/08/2016 11.97 12.22 11.91 11.93 587,005
01/07/2016 11.94 12.21 11.75 11.91 1,185,433
01/06/2016 12.39 12.525 11.97 12.19 935,419
01/05/2016 12.64 12.82 12.37 12.63 775,321
01/04/2016 12.92 13.04 12.38 12.63 864,454
12/31/2015 12.29 13 12.22 12.98 952,942
12/30/2015 12.22 12.55 12.04 12.35 787,515
12/29/2015 12.54 12.75 12.23 12.43 726,114
12/28/2015 12.19 12.58 12.04 12.38 779,730
12/24/2015 12.68 13.2 12.39 12.43 1,287,057
12/23/2015 12.2 12.72 12.16 12.63 1,130,135
12/22/2015 11.28 12.14 11.22 11.97 1,451,405
12/21/2015 10.74 11.34 10.65 11.22 1,405,995
12/18/2015 10.9 10.95 10.54 10.76 1,306,980
12/17/2015 11.02 11.02 10.69 10.77 683,801
12/16/2015 11.01 11.05 10.69 11.01 950,409
12/15/2015 11.12 11.22 10.78 11 846,413
12/14/2015 11.67 11.71 10.94 10.98 1,722,962
12/11/2015 11.77 11.99 11.71 11.75 1,720,855
12/10/2015 11.8 12.1641 11.7 12.02 1,394,386
12/09/2015 11.41 12.25 11.41 11.86 1,730,212
12/08/2015 10.97 11.55 10.94 11.36 1,368,689
12/07/2015 11.38 11.38 10.7 11.23 2,073,372
12/04/2015 11.94 11.99 11.41 11.62 1,274,247
12/03/2015 12.44 12.61 11.88 12.02 987,766
12/02/2015 12.55 12.55 12.06 12.4 1,318,897
12/01/2015 12.67 12.89 12.55 12.62 2,039,592
11/30/2015 12.72 13.01 12.641 12.68 435,582
11/27/2015 12.63 12.95 12.63 12.69 239,707
11/25/2015 12.83 12.92 12.55 12.75 851,505
11/24/2015 12.53 12.96 12.45 12.87 809,327
11/23/2015 12.36 12.7 12.27 12.44 451,616
11/20/2015 12.53 12.65 12.14 12.36 815,880
11/19/2015 12.58 12.65 12.37 12.55 955,708
11/18/2015 12.37 12.72 12.2 12.64 852,603
11/17/2015 12.57 12.88 12.3 12.33 912,811
11/16/2015 12.05 12.67 11.95 12.64 1,609,644
11/13/2015 12.13 12.21 11.9 12.01 2,097,047
11/12/2015 12.37 12.72 12.05 12.11 534,491
11/11/2015 12.99 13 12.33 12.5 1,889,250
11/10/2015 12.92 13.151 12.83 13.03 435,147
11/09/2015 13.18 13.41 12.8 12.98 575,503
11/06/2015 13.34 13.64 13.27 13.31 1,782,265
11/05/2015 13.56 13.94 13.265 13.53 915,092
11/04/2015 13.83 13.99 13.18 13.59 839,199
11/03/2015 13.3 13.88 12.93 13.8 3,399,466
11/02/2015 12.89 13.6 12.72 13.23 1,438,634
10/30/2015 12.66 12.89 12.28 12.82 591,413
10/29/2015 12.04 12.69 12.04 12.59 744,254
10/28/2015 11.66 12.12 11.65 12.12 865,976
10/27/2015 12.07 12.175 11.61 11.76 713,756
10/26/2015 12.53 12.53 12.15 12.19 558,099
10/23/2015 12.42 12.71 12.27 12.58 479,296
10/22/2015 12.56 12.63 12.26 12.38 350,869
10/21/2015 12.66 13.19 12.51 12.57 712,924
10/20/2015 12.88 13.03 12.56 12.68 308,610
10/19/2015 12.69 12.9796 12.53 12.92 603,162
10/16/2015 12.8 12.94 12.5102 12.83 477,745
10/15/2015 12.74 12.9 12.61 12.8 445,027
10/14/2015 12.6 12.942 12.46 12.8 403,858
10/13/2015 12.65 12.79 12.48 12.64 1,048,235
10/12/2015 13.16 13.2 12.72 12.76 621,058
10/09/2015 13.12 13.28 12.85 13.16 730,369
10/08/2015 12.75 13.08 12.47 13.06 696,963
10/07/2015 12.9 13.16 12.44 12.77 1,579,402
10/06/2015 12.51 12.92 12.48 12.78 1,118,935
10/05/2015 12.1 12.49 12.1 12.47 1,065,811
10/02/2015 11.84 12.29 11.84 12.01 1,608,263
10/01/2015 11.88 12.28 11.665 11.92 1,155,247
09/30/2015 11.41 12.15 11.26 11.77 2,302,057
09/29/2015 12 12.07 11.28 11.3 1,724,145
09/28/2015 12.7 12.82 11.92 11.97 1,416,959
09/25/2015 13.01 13.13 12.62 12.78 1,383,931
09/24/2015 13.42 13.475 12.83 12.93 1,439,580
09/23/2015 13.8 13.92 13.39 13.46 742,918
09/22/2015 13.87 14.15 13.77 13.83 1,027,125
09/21/2015 13.85 14.17 13.8 14.08 481,922
09/18/2015 14.04 14.16 13.67 13.83 3,913,631
09/17/2015 13.84 14.33 13.82 14.2 1,046,976
09/16/2015 13.69 14.02 13.62 13.88 581,234
09/15/2015 13.37 13.76 13.37 13.63 658,521
09/14/2015 13.29 13.58 13.12 13.37 2,679,021
09/11/2015 13.49 13.57 13.16 13.36 939,991
09/10/2015 13.11 13.53 13.05 13.46 944,480
09/09/2015 13.47 13.6 13.04 13.09 227,140
09/08/2015 13.28 13.48 13.13 13.46 421,522
09/04/2015 12.97 13.296 12.8101 13.17 304,065
09/03/2015 13.27 13.48 13.07 13.13 366,481
09/02/2015 13.18 13.3099 12.84 13.19 433,550
09/01/2015 13.39 13.4099 12.92 13.13 528,727
08/31/2015 13.67 13.76 13.28 13.66 1,342,766
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
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
*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?