BPL Historical Prices | Buckeye Partners L.P. Common St Stock

Dow

0.06% Nasdaq

0.01%

Buckeye Partners, L.P. (BPL)

-NYSE

69.53 0.04(0.06%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	69.26	70.24	69.26	69.53	369,200	69.53
May 23, 2013	68.64	69.61	67.41	69.57	459,600	69.57
May 22, 2013	69.32	69.50	68.28	69.12	890,000	69.12
May 21, 2013	67.75	69.28	67.75	68.94	476,100	68.94
May 20, 2013	66.25	67.60	66.25	67.60	558,900	67.60
May 17, 2013	65.71	66.41	65.71	66.05	310,000	66.05
May 16, 2013	65.80	66.40	65.67	65.67	301,200	65.67
May 15, 2013	66.07	66.40	65.75	66.03	313,000	66.03
May 14, 2013	66.22	66.61	66.00	66.13	458,600	66.13
May 14, 2013	1.05 Dividend
May 13, 2013	67.10	67.40	66.98	67.15	489,700	66.10
May 10, 2013	66.85	67.34	66.84	67.11	472,000	66.06
May 9, 2013	67.13	67.40	66.61	67.01	485,500	65.96
May 8, 2013	66.72	67.30	66.42	67.13	579,200	66.08
May 7, 2013	66.45	66.94	65.90	66.65	397,400	65.61
May 6, 2013	66.66	67.40	66.38	66.62	441,600	65.58
May 3, 2013	63.49	66.80	63.22	66.37	828,000	65.33
May 2, 2013	61.60	62.82	61.34	62.61	278,100	61.63
May 1, 2013	61.77	62.21	61.15	61.34	228,600	60.38
Apr 30, 2013	61.55	62.20	61.14	61.78	398,000	60.81
Apr 29, 2013	61.90	62.45	61.36	61.49	408,100	60.53
Apr 26, 2013	62.70	63.08	60.90	61.63	355,100	60.67
Apr 25, 2013	62.75	63.33	62.45	62.69	268,700	61.71
Apr 24, 2013	62.18	63.02	62.06	62.75	284,100	61.77
Apr 23, 2013	60.97	62.48	60.83	62.30	355,500	61.33
Apr 22, 2013	61.09	61.20	60.44	60.85	276,500	59.90
Apr 19, 2013	60.78	61.29	60.43	60.86	276,000	59.91
Apr 18, 2013	60.44	60.88	60.31	60.78	264,600	59.83
Apr 17, 2013	61.10	61.41	60.08	60.32	247,500	59.38
Apr 16, 2013	60.22	61.31	60.02	61.24	276,700	60.28
Apr 15, 2013	60.59	60.81	59.82	59.96	299,000	59.02
Apr 12, 2013	60.61	61.25	60.10	60.90	315,200	59.95
Apr 11, 2013	61.00	61.00	60.38	60.58	215,300	59.63
Apr 10, 2013	61.18	61.70	60.97	61.02	210,800	60.07
Apr 9, 2013	60.65	61.45	59.99	61.13	317,500	60.17
Apr 8, 2013	59.12	60.65	59.12	60.62	337,400	59.67
Apr 5, 2013	58.53	59.22	58.33	59.08	272,800	58.16
Apr 4, 2013	58.59	59.18	58.55	59.03	324,300	58.11
Apr 3, 2013	60.24	60.45	58.37	58.80	535,500	57.88
Apr 2, 2013	60.59	60.89	60.21	60.46	408,300	59.51
Apr 1, 2013	60.69	60.84	60.12	60.80	465,500	59.85
Mar 28, 2013	60.66	61.32	60.20	61.16	432,200	60.20
Mar 27, 2013	60.07	60.72	59.81	60.68	328,200	59.73
Mar 26, 2013	60.00	60.57	59.63	60.51	475,900	59.56
Mar 25, 2013	60.10	60.82	59.61	59.83	296,600	58.89
Mar 22, 2013	59.57	60.32	59.23	60.15	387,800	59.21
Mar 21, 2013	58.80	59.62	58.65	59.42	275,500	58.49
Mar 20, 2013	57.75	59.06	57.57	58.89	446,300	57.97
Mar 19, 2013	57.98	58.00	57.20	57.79	527,200	56.89
Mar 18, 2013	57.60	58.35	56.88	57.98	434,100	57.07
Mar 15, 2013	58.37	58.89	58.19	58.35	772,100	57.44
Mar 14, 2013	58.82	59.20	58.33	58.65	453,000	57.73
Mar 13, 2013	59.15	59.45	58.51	58.89	393,800	57.97
Mar 12, 2013	59.00	59.49	58.96	59.20	464,500	58.27
Mar 11, 2013	59.30	59.65	58.70	59.23	543,900	58.30
Mar 8, 2013	58.23	59.84	58.18	59.18	686,900	58.25
Mar 7, 2013	57.74	58.65	57.15	58.30	696,100	57.39
Mar 6, 2013	56.88	57.82	56.53	57.80	1,000,200	56.90
Mar 5, 2013	56.95	57.31	56.64	56.97	545,000	56.08
Mar 4, 2013	56.11	56.96	55.82	56.91	668,400	56.02
Mar 1, 2013	55.60	56.28	55.60	56.11	387,000	55.23
Feb 28, 2013	55.65	56.14	55.37	55.70	616,200	54.83
Feb 27, 2013	54.11	55.59	54.05	55.22	590,100	54.36
Feb 26, 2013	53.60	54.07	53.44	54.03	333,600	53.19
Feb 25, 2013	54.34	54.49	53.46	53.46	459,300	52.62
Feb 22, 2013	53.88	54.34	53.65	53.96	474,400	53.12
Feb 21, 2013	53.45	53.79	52.70	53.61	522,500	52.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BPL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Buckeye Partners, L.P. (BPL)