Boardwalk Pipeline Partners L.P. Historical Stock Prices

BWP 
$14.16
*  
0.19
1.32%
Get BWP Alerts
*Delayed - data as of Jul. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-JUL-2014 TO 30-JUL-2015

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.
16:00  14.30  14.31  14  14.16 270,945
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
05/01/2015 17.54 17.93 17.46 17.65 847,922
04/30/2015 17.22 17.53 17.0312 17.51 435,403
04/29/2015 16.95 17.23 16.85 17.21 355,320
04/28/2015 16.69 16.99 16.616 16.96 437,976
04/27/2015 16.75 16.8 16.5544 16.69 402,317
04/24/2015 16.64 16.76 16.47 16.75 351,614
04/23/2015 16.72 16.83 16.56 16.7 519,246
04/22/2015 16.68 16.94 16.4604 16.73 533,787
04/21/2015 16.73 16.79 16.46 16.66 524,128
04/20/2015 16.8 17.05 16.73 16.73 687,025
04/17/2015 16.86 16.98 16.71 16.8 414,941
04/16/2015 17.03 17.05 16.785 16.89 767,263
04/15/2015 16.63 17.23 16.5993 17.1 889,889
04/14/2015 16.39 16.6 16.38 16.55 441,714
04/13/2015 16.39 16.54 16.34 16.35 506,506
04/10/2015 16.49 16.51 16.26 16.48 332,606
04/09/2015 16.34 16.47 16.33 16.47 439,634
04/08/2015 16.31 16.38 16.25 16.31 498,640
04/07/2015 16.05 16.37 16.01 16.29 1,062,068
04/06/2015 16.03 16.3 16.0189 16.07 406,789
04/02/2015 15.99 16.11 15.94 16.02 767,195
04/01/2015 16.09 16.22 15.99 16.02 1,027,775
03/31/2015 16.04 16.25 16.03 16.1 2,083,621
03/30/2015 16.09 16.22 16.035 16.14 1,287,520
03/27/2015 16.3 16.37 16.05 16.09 1,408,294
03/26/2015 16.4 16.51 16.275 16.37 761,747
03/25/2015 16.25 16.572 16.17 16.4 1,363,918
03/24/2015 16.14 16.3 16.09 16.22 2,150,404
03/23/2015 16.1 16.19 15.995 16.11 3,599,371
03/20/2015 16.13 16.19 15.88 16.08 1,182,754
03/19/2015 15.87 16.09 15.75 16.04 616,068
03/18/2015 16.01 16.19 15.99 16.02 698,830
03/17/2015 16.04 16.2 16 16.04 505,527
03/16/2015 16.08 16.2 16.0142 16.11 502,224
03/13/2015 16.03 16.245 15.99 16.14 607,032
03/12/2015 16.23 16.35 16.03 16.15 718,300
03/11/2015 16.19 16.29 16.03 16.2 591,991
03/10/2015 16.37 16.38 16.1201 16.21 777,137
03/09/2015 16.55 16.59 16.2231 16.5 679,516
03/06/2015 16.15 16.44 16.15 16.42 2,978,074
03/05/2015 16.15 16.55 16.03 16.29 1,179,605
03/04/2015 16.2 16.27 15.99 16.2 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
*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?