Quantcast

Buckeye Partners L.P. Common Stock Historical Stock Prices

BPL 
$33.62
*  
0.01
0.03%
Get BPL Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading BPL now
Exchange:NYSE
Industry: Energy
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
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 23-JAN-2019 TO 23-APR-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 33.61 34.05 33.59 33.62 599,439
04/23/2019 33.7 34.05 33.59 33.62 599,439
04/22/2019 33.25 33.64 33.25 33.61 444,279
04/18/2019 33.29 33.4 33 33.15 1,240,949
04/17/2019 33.61 34.06 33.29 33.3 388,421
04/16/2019 33.85 33.8907 33.55 33.56 402,566
04/15/2019 34 34.1586 33.72 33.85 936,910
04/12/2019 34 34.19 33.76 34 459,873
04/11/2019 33.6 33.8466 33.47 33.76 401,800
04/10/2019 33.88 34.09 33.54 33.61 416,144
04/09/2019 33.85 33.92 33.26 33.76 457,470
04/08/2019 34.3 34.555 33.95 34 630,135
04/05/2019 34.25 34.66 34.18 34.34 523,223
04/04/2019 34.39 34.59 34.11 34.22 548,747
04/03/2019 34.94 34.94 34.14 34.34 368,659
04/02/2019 34.65 35.09 34.46 34.83 547,105
04/01/2019 34.13 34.91 34.0307 34.73 915,549
03/29/2019 34.34 34.39 33.8 34.02 692,931
03/28/2019 34.02 34.39 33.8294 34.06 562,799
03/27/2019 34.57 34.75 34.1319 34.2 470,711
03/26/2019 34.31 34.81 34.23 34.59 436,532
03/25/2019 34.55 34.79 33.89 34.23 732,087
03/22/2019 34.87 35 33.96 34.55 455,822
03/21/2019 34.82 35.715 34.77 35.09 1,470,856
03/20/2019 34.84 35.31 34.48 35.02 644,780
03/19/2019 34.57 35.18 34.4301 34.77 732,497
03/18/2019 34.31 34.7 34.06 34.57 833,546
03/15/2019 33.85 34.44 33.68 34.34 1,485,588
03/14/2019 33.56 34.16 33.51 33.89 596,820
03/13/2019 34.49 34.49 33.72 33.8 577,618
03/12/2019 34.29 34.41 34.015 34.25 961,034
03/11/2019 33.76 34.525 33.47 34.31 2,422,021
03/08/2019 32.8 33.66 32.64 33.5 1,378,593
03/07/2019 32.67 33.3 32.56 33.09 1,090,301
03/06/2019 33.39 33.66 32.68 32.75 953,636
03/05/2019 32.95 33.75 32.8064 33.54 1,097,517
03/04/2019 32.58 33.03 32.335 33 1,227,968
03/01/2019 31.61 32.8 31.56 32.76 1,221,363
02/28/2019 31.78 31.85 30.8 31.48 2,191,086
02/27/2019 32.37 32.41 31.64 31.73 750,805
02/26/2019 32.53 32.75 32.12 32.19 603,208
02/25/2019 33.2 33.34 32.43 32.66 797,283
02/22/2019 33.19 33.63 33.14 33.17 398,631
02/21/2019 33.35 33.35 32.73 33.04 550,896
02/20/2019 33.16 33.345 32.96 33.27 1,047,448
02/19/2019 32.23 33.77 32.23 33.2 1,754,800
02/15/2019 32.08 32.32 31.8 32.15 823,580
02/14/2019 32.31 32.96 32.3 32.77 1,211,360
02/13/2019 32.3 32.67 32.13 32.35 1,104,704
02/12/2019 31.98 32.6 31.89 32.19 916,441
02/11/2019 30.91 31.51 30.85 31.46 684,615
02/08/2019 31.66 31.76 29.51 30.95 1,415,535
02/07/2019 30.24 30.33 29.31 29.68 1,128,041
02/06/2019 30.5 30.81 30.31 30.43 1,013,488
02/05/2019 30.81 30.94 30.46 30.57 468,512
02/04/2019 30.6 30.87 30.1 30.78 788,721
02/01/2019 30.62 30.79 30.245 30.63 1,075,910
01/31/2019 30.6 30.92 29.96 30.55 1,207,238
01/30/2019 30.54 30.7434 29.82 30.48 1,522,545
01/29/2019 30.06 30.43 29.89 30.37 1,502,208
01/28/2019 30.65 30.78 29.8 30.08 1,191,366
01/25/2019 30.9 31.08 30.66 30.86 955,373
01/24/2019 31.09 31.09 30.69 30.82 665,323
01/23/2019 31.14 31.34 30.35 31.02 1,230,305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BPL

Research Brokers before you trade

Want to trade FX?



Smart Portfolio