Quantcast

Dorsey Wright MLP Index ETNs due December 10, 2036 Historical Stock Prices

BMLP 
$49.2749
*  
0.4199
0.86%
Get BMLP Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading BMLP now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-APR-2019 TO 18-JUL-2019

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 N/A 49.2749 49.2749 49.2749 392
07/18/2019 48.7355 48.875 48.7355 48.855 848
07/17/2019 49.24 49.2699 49.24 49.2699 367
07/16/2019 47.38 47.38 47.38 47.38 00
07/15/2019 47.38 47.38 47.38 47.38 00
07/12/2019 47.38 47.38 47.38 47.38 00
07/11/2019 47.38 47.38 47.38 47.38 00
07/10/2019 47.38 47.38 47.38 47.38 00
07/09/2019 47.38 47.38 47.38 47.38 00
07/08/2019 47.38 47.38 47.38 47.38 00
07/05/2019 47.38 47.38 47.38 47.38 00
07/03/2019 47.38 47.38 47.38 47.38 00
07/02/2019 47.38 47.38 47.38 47.38 00
07/01/2019 47.38 47.38 47.38 47.38 00
06/28/2019 47.38 47.38 47.38 47.38 00
06/27/2019 48.27 48.27 47.38 47.38 200
06/26/2019 47.96 47.96 47.96 47.96 00
06/25/2019 47.96 47.96 47.96 47.96 186
06/24/2019 48.4 48.6 48.29 48.5 1,325
06/21/2019 48.16 48.16 48.16 48.16 00
06/20/2019 49.02 49.07 48.155 48.16 5,440
06/19/2019 47.84 47.84 47.84 47.84 1,648
06/18/2019 48.14 48.14 48.14 48.14 390
06/17/2019 48.16 48.16 48.16 48.16 00
06/14/2019 49.54 49.54 48.16 48.16 1,963
06/13/2019 48.38 48.54 48.3795 48.469 1,474
06/12/2019 48.29 48.465 48.27 48.27 6,529
06/11/2019 48.74 48.75 48.7388 48.7494 2,672
06/10/2019 48.6001 48.6001 48.6001 48.6001 00
06/07/2019 48.6 48.6001 48.6 48.6001 388
06/06/2019 48.3895 48.3895 48.3895 48.3895 00
06/05/2019 48.39 48.39 48.3895 48.3895 971
06/04/2019 48.22 48.22 48.22 48.22 00
06/03/2019 48.22 48.22 48.22 48.22 00
05/31/2019 48.22 48.22 48.22 48.22 00
05/30/2019 48.14 48.22 48.14 48.22 1,971
05/29/2019 47.96 47.96 47.96 47.96 750
05/28/2019 48.81 48.83 48.47 48.47 33,208
05/24/2019 48.5277 48.5277 48.5277 48.5277 00
05/23/2019 48.87 48.8789 48.5277 48.5277 1,303
05/22/2019 47.39 47.39 47.39 47.39 00
05/21/2019 47.39 47.39 47.39 47.39 00
05/20/2019 47.39 47.39 47.39 47.39 00
05/17/2019 47.39 47.39 47.39 47.39 00
05/16/2019 47.39 47.39 47.39 47.39 00
05/15/2019 47.39 47.39 47.39 47.39 00
05/14/2019 47.39 47.39 47.39 47.39 00
05/13/2019 47.39 47.39 47.39 47.39 00
05/10/2019 47.39 47.39 47.39 47.39 00
05/09/2019 47.52 47.52 47.0295 47.39 2,296
05/08/2019 47.45 47.45 47.45 47.45 00
05/07/2019 46.94 47.45 46.94 47.45 2,100
05/06/2019 47.38 47.38 47.38 47.38 700
05/03/2019 47.71 47.71 47.692 47.692 522
05/02/2019 47.55 47.55 47.15 47.2 3,250
05/01/2019 47.76 47.76 47.74 47.74 900
04/30/2019 48.03 48.03 48.03 48.03 741
04/29/2019 47.98 47.98 47.98 47.98 00
04/26/2019 47.98 47.98 47.98 47.98 00
04/25/2019 47.98 47.98 47.98 47.98 00
04/24/2019 47.98 47.98 47.98 47.98 766
04/23/2019 48.51 48.51 48.51 48.51 518
04/22/2019 49.47 49.47 49.47 49.47 00
04/18/2019 49.47 49.47 49.47 49.47 00
*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?



Smart Portfolio