BPL: Historical Prices for BUCKEYE PARTNERS LTD

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	51.04	51.27	50.60	50.74	104,400	50.74
19-Nov-09	51.50	51.50	51.05	51.44	63,500	51.44
18-Nov-09	51.49	51.86	51.11	51.60	90,000	51.60
17-Nov-09	51.25	51.64	51.00	51.53	146,000	51.53
16-Nov-09	51.19	51.20	50.81	51.20	116,800	51.20
13-Nov-09	51.98	51.98	50.80	51.15	103,800	51.15
12-Nov-09	51.16	51.16	50.80	51.00	78,500	51.00
11-Nov-09	51.05	51.15	50.80	51.15	169,400	51.15
10-Nov-09	50.80	51.05	50.68	51.00	90,300	51.00
9-Nov-09	51.89	51.89	50.56	51.05	259,900	51.05
9-Nov-09	$ 0.925 Dividend
6-Nov-09	52.09	52.49	51.64	52.22	153,600	51.29
5-Nov-09	50.88	52.09	50.88	51.85	129,400	50.93
4-Nov-09	50.80	51.41	50.60	51.10	106,500	50.19
3-Nov-09	50.49	50.96	49.70	50.46	124,000	49.57
2-Nov-09	49.77	50.60	49.20	49.61	149,900	48.73
30-Oct-09	50.11	50.91	49.43	49.72	131,600	48.84
29-Oct-09	49.18	50.62	49.00	50.62	144,800	49.72
28-Oct-09	51.10	51.10	48.63	49.17	280,100	48.30
27-Oct-09	50.50	50.60	50.25	50.50	107,500	49.61
26-Oct-09	50.94	51.50	50.25	50.42	231,100	49.53
23-Oct-09	51.54	51.62	51.00	51.02	146,300	50.12
22-Oct-09	51.64	51.64	50.72	51.34	146,700	50.43
21-Oct-09	51.66	51.66	50.87	51.34	99,600	50.43
20-Oct-09	51.71	52.38	50.97	51.10	98,400	50.19
19-Oct-09	51.15	51.53	50.75	51.47	102,800	50.56
16-Oct-09	50.90	51.45	50.49	51.18	99,200	50.27
15-Oct-09	50.16	50.68	49.99	50.68	76,500	49.78
14-Oct-09	50.00	50.52	49.64	50.42	105,500	49.53
13-Oct-09	49.99	49.99	49.44	49.69	87,000	48.81
12-Oct-09	49.99	49.99	49.22	49.81	79,300	48.93
9-Oct-09	49.53	49.75	49.15	49.62	72,200	48.74
8-Oct-09	49.11	49.43	49.00	49.40	75,500	48.52
7-Oct-09	49.24	49.25	48.55	48.80	101,500	47.94
6-Oct-09	48.78	49.45	48.62	49.14	87,900	48.27
5-Oct-09	48.21	48.53	47.75	48.53	164,200	47.67
2-Oct-09	48.33	48.36	47.51	47.87	97,000	47.02
1-Oct-09	49.21	49.21	47.92	48.35	116,100	47.49
30-Sep-09	48.93	48.97	48.22	48.41	112,800	47.55
29-Sep-09	48.21	48.68	47.63	48.68	131,800	47.82
28-Sep-09	48.34	48.48	47.60	48.00	125,000	47.15
25-Sep-09	49.00	49.00	47.70	47.83	109,800	46.98
24-Sep-09	49.44	49.44	48.00	48.38	105,000	47.52
23-Sep-09	48.62	49.00	47.75	48.70	185,000	47.84
22-Sep-09	49.00	49.04	48.00	48.60	146,100	47.74
21-Sep-09	48.17	49.27	47.92	48.56	183,200	47.70
18-Sep-09	49.32	49.38	47.10	48.83	436,100	47.97
17-Sep-09	48.90	49.16	48.56	48.98	156,800	48.11
16-Sep-09	48.22	48.61	47.60	48.55	183,900	47.69
15-Sep-09	47.62	48.15	47.50	48.01	162,000	47.16
14-Sep-09	47.33	47.66	47.00	47.63	161,300	46.79
11-Sep-09	46.71	47.15	46.50	47.00	124,400	46.17
10-Sep-09	47.15	47.45	46.56	46.95	98,400	46.12
9-Sep-09	46.48	47.33	46.27	46.98	120,600	46.15
8-Sep-09	46.19	46.75	45.80	46.47	154,300	45.65
4-Sep-09	45.43	45.93	45.19	45.93	89,600	45.12
3-Sep-09	45.44	45.95	44.80	45.60	145,600	44.79
2-Sep-09	46.50	46.57	45.12	45.12	136,900	44.32
1-Sep-09	47.43	47.55	46.41	46.64	134,600	45.81
31-Aug-09	46.30	47.00	45.60	46.98	176,800	46.15
28-Aug-09	46.19	46.30	45.66	46.30	150,400	45.48
27-Aug-09	45.99	46.00	45.43	45.99	94,700	45.18
26-Aug-09	46.00	46.07	45.75	45.99	79,300	45.18
25-Aug-09	46.96	46.96	45.69	45.98	111,600	45.17
24-Aug-09	45.97	46.25	45.65	45.95	118,300	45.14
21-Aug-09	46.20	46.25	45.48	45.91	137,000	45.10
20-Aug-09	45.99	46.12	45.26	45.99	115,700	45.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions