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:
 
 
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: 1 Year, From 21-JUL-2013 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
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
02/28/2014 12.4 12.45 12.2 12.31 1,875,855
02/27/2014 12.41 12.59 12.3 12.47 1,741,208
02/26/2014 12.46 12.55 12.31 12.45 1,727,002
02/25/2014 12.6 12.67 12.18 12.5 4,225,346
02/24/2014 12.96 12.97 12.6 12.63 3,032,681
02/21/2014 13 13.06 12.93 12.99 2,257,338
02/20/2014 13.01 13.08 12.94 13 2,025,805
02/19/2014 12.9 13.125 12.89 13 2,403,277
02/18/2014 13.3 13.55 12.86 12.88 4,296,372
02/14/2014 13.46 13.4896 13.22 13.38 2,867,020
02/13/2014 13.37 13.63 13.25 13.46 3,538,191
02/12/2014 13.61 13.8 13.33 13.46 4,988,350
02/11/2014 12.87 14.4 12.76 13.43 18,605,620
02/10/2014 15.75 15.81 12.79 13.01 43,139,500
02/07/2014 24.11 24.46 24.06 24.09 760,864
02/06/2014 24.48 24.4999 23.99 23.99 954,686
02/05/2014 24.5 24.536 24.12 24.35 407,318
02/04/2014 24.84 25 24.42 24.48 476,636
02/03/2014 24.65 24.7525 24.4 24.69 608,871
01/31/2014 24.58 24.81 24.55 24.62 369,991
01/30/2014 24.9 25.1 24.71 24.72 346,015
01/29/2014 24.76 25.08 24.5 24.75 611,797
01/28/2014 24.63 24.94 24.36 24.79 515,711
01/27/2014 24.45 24.69 24.1 24.47 488,343
01/24/2014 24.83 24.99 24.36 24.48 662,105
01/23/2014 24.5 24.97 24.37 24.84 763,381
01/22/2014 24.35 24.5 24.04 24.47 1,238,653
01/21/2014 24 24.28 23.9 24.23 653,770
01/17/2014 24.39 24.4 23.9 23.99 1,075,207
01/16/2014 24.45 24.49 24.23 24.39 556,761
01/15/2014 24.6 24.6099 24.27 24.41 682,023
01/14/2014 24.76 24.87 24.49 24.54 669,869
01/13/2014 24.95 25.1245 24.7 24.74 422,747
01/10/2014 24.95 25.28 24.855 24.95 406,650
01/09/2014 25.26 25.416 24.79 25.01 637,238
01/08/2014 25.6 25.68 25.2 25.26 402,628
01/07/2014 25.6 25.71 25.38 25.51 387,709
01/06/2014 25.4 25.83 25.36 25.48 482,045
01/03/2014 25.38 25.49 25.312 25.39 343,695
01/02/2014 25.5 25.588 25.22 25.3 417,731
12/31/2013 25.41 25.81 25.4 25.52 668,506
12/30/2013 26 26.13 25.24 25.47 847,609
12/27/2013 25.48 26.06 25.43 25.98 578,889
12/26/2013 25.2 25.84 25.2 25.46 515,539
12/24/2013 25.34 25.39 25.02 25.22 385,233
12/23/2013 24.73 25.3 24.7003 25.19 637,818
12/20/2013 24.54 25.2199 24.48 24.48 1,485,129
12/19/2013 24.4 24.81 24.33 24.61 530,947
12/18/2013 24.46 24.66 24.29 24.49 706,616
12/17/2013 25.11 25.23 24.38 24.46 801,687
12/16/2013 24.6 25.2 24.6 25.14 548,183
12/13/2013 24.35 24.71 24.07 24.58 707,061
12/12/2013 24.6 24.7299 24.24 24.28 1,004,936
12/11/2013 24.95 24.995 24.59 24.65 540,371
12/10/2013 24.73 25.09 24.65 24.9 595,595
12/09/2013 24.88 25.09 24.52 24.74 762,538
12/06/2013 24.42 25 24.39 24.93 506,917
12/05/2013 25.07 25.09 24.24 24.3 1,473,821
12/04/2013 25.45 25.47 25.07 25.09 576,038
12/03/2013 25.25 25.87 25.25 25.47 1,013,932
12/02/2013 26.2 26.2 25.25 25.31 1,076,013
11/29/2013 26.51 26.56 26.28 26.34 179,639
11/27/2013 26.46 26.6599 26.31 26.51 298,415
11/26/2013 26.85 26.89 26.448 26.49 343,378
11/25/2013 27.25 27.26 26.82 26.89 341,642
11/22/2013 26.9 27.35 26.81 27.26 428,051
11/21/2013 26.27 26.9 26.26 26.84 658,019
11/20/2013 26.44 26.47 25.721 26.27 1,748,968
11/19/2013 27.44 27.476 25.63 26.48 1,540,165
11/18/2013 27.67 27.9 27.29 27.56 638,616
11/15/2013 28.05 28.43 27.49 27.79 654,929
11/14/2013 28.1 28.36 27.77 28.15 739,734
11/13/2013 27.62 27.89 27.48 27.8 392,612
11/12/2013 27.79 27.819 27.58 27.72 382,581
11/11/2013 27.95 28.12 27.6 27.87 575,547
11/08/2013 28.15 28.2099 27.82 28.02 423,720
11/07/2013 28.57 28.6 28.01 28.21 567,174
11/06/2013 28.75 28.95 28.17 28.6 861,919
11/05/2013 29.13 29.3 28.6 28.78 664,463
11/04/2013 30.16 30.77 29.761 29.87 434,335
11/01/2013 29.95 30.2 29.6003 30.13 542,374
10/31/2013 30.15 30.15 29.81 29.95 728,682
10/30/2013 30.25 30.58 30 30.52 305,565
10/29/2013 30.3 30.64 29.81 30.19 880,967
10/28/2013 31.1 31.45 30.24 30.3 1,171,684
10/25/2013 31.7 31.8 31.22 31.25 371,847
10/24/2013 31.24 31.909 31.18 31.6 423,670
10/23/2013 31.71 31.714 31.11 31.16 271,870
10/22/2013 31.66 31.88 31.52 31.75 278,973
10/21/2013 31.4 31.55 31.11 31.55 273,097
10/18/2013 31.3 31.4 31.1 31.26 489,903
10/17/2013 31.1 31.4 31.07 31.38 329,052
10/16/2013 31.04 31.49 30.8 31.07 302,697
10/15/2013 30.99 31.2 30.88 31.02 245,590
10/14/2013 30.71 31.15 30.71 31.1 352,088
10/11/2013 30.65 31.09 30.5201 30.89 259,469
10/10/2013 30.5 30.77 30.3879 30.62 243,135
10/09/2013 30.32 30.48 30.01 30.26 237,132
10/08/2013 30.8 30.99 30.32 30.32 392,877
10/07/2013 30.42 30.89 30.24 30.67 805,259
10/04/2013 30.3 30.58 30.29 30.42 148,907
10/03/2013 30.51 30.51 30.25 30.33 265,781
10/02/2013 30.52 30.8 30.29 30.58 245,042
10/01/2013 30.38 30.95 30.22 30.69 251,214
09/30/2013 30.33 30.44 30.21 30.37 302,140
09/27/2013 30.65 30.85 30.31 30.58 343,988
09/26/2013 30.36 30.98 30.25 30.85 317,061
09/25/2013 30.3 30.4419 30.0501 30.38 510,362
09/24/2013 30.13 30.53 30.021 30.31 304,388
09/23/2013 29.9 30.208 29.9 30.16 345,920
09/20/2013 30.34 30.53 29.94 29.95 1,202,278
09/19/2013 29.89 30.69 29.87 30.42 909,575
09/18/2013 29.5 29.9 29.22 29.78 364,420
09/17/2013 29.37 29.488 29.27 29.43 558,371
09/16/2013 29.84 30 29.37 29.41 430,769
09/13/2013 29.99 30.052 29.55 29.7 388,115
09/12/2013 29.85 30.0597 29.8001 30.01 260,753
09/11/2013 30 30.1 29.61 29.89 192,169
09/10/2013 30.08 30.36 29.83 30 559,133
09/09/2013 29.59 30.13 29.37 29.99 429,960
09/06/2013 29.82 29.8932 29.43 29.63 263,828
09/05/2013 29.88 30.01 29.36 29.69 277,031
09/04/2013 29.69 29.96 29.23 29.96 1,253,871
09/03/2013 30.32 30.44 29.66 29.72 298,643
08/30/2013 30.3 30.4 29.87 30.06 292,285
08/29/2013 30.25 30.44 30.08 30.38 220,540
08/28/2013 29.92 30.51 29.92 30.28 414,517
08/27/2013 29.87 30.23 29.87 30.13 311,864
08/26/2013 30.27 30.38 29.88 30.11 417,002
08/23/2013 30.13 30.53 30.12 30.23 324,458
08/22/2013 29.96 30.28 29.86 30.13 349,675
08/21/2013 29.48 29.97 29.4665 29.9 296,764
08/20/2013 29.25 29.61 29.12 29.52 312,847
08/19/2013 29.6 29.75 29.18 29.25 481,089
08/16/2013 29.8 30.14 29.6 29.67 205,164
08/15/2013 29.38 30.02 29.38 29.74 397,511
08/14/2013 29.1 29.7 29.1 29.54 436,328
08/13/2013 29.56 29.94 29.061 29.18 536,397
08/12/2013 29.64 29.83 29.42 29.45 456,135
08/09/2013 29.88 29.95 29.46 29.64 618,249
08/08/2013 30.16 30.25 29.65 29.78 582,973
08/07/2013 30.19 30.23 29.6048 30.16 485,414
08/06/2013 30.63 30.69 29.82 30.3 840,370
08/05/2013 31 31.18 30.67 30.8 575,416
08/02/2013 31.09 31.1999 30.58 30.98 761,473
08/01/2013 31.65 31.65 31.04 31.04 729,958
07/31/2013 31.69 31.71 31.1 31.31 454,875
07/30/2013 31.9 32.44 31.07 31.65 733,532
07/29/2013 32.44 32.47 31.6716 31.94 751,750
07/26/2013 32.44 32.59 32.14 32.44 438,620
07/25/2013 32.02 32.6 31.967 32.43 278,875
07/24/2013 32.7 32.8 31.682 32.02 639,890
07/23/2013 32.87 33 32.35 32.51 445,437
07/22/2013 32.6 32.84 32.31 32.63 446,626
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?