BPL - Buckeye Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201746.0246.9545.9846.7146.71596,300
Nov 21, 201747.7147.7545.9546.0246.02897,700
Nov 20, 201747.7047.7546.5647.4147.41797,800
Nov 17, 201747.5047.6746.9547.5647.561,029,000
Nov 16, 201747.5647.7646.9447.3047.301,130,400
Nov 15, 201748.3048.3647.2447.5847.581,010,300
Nov 14, 201749.4549.4747.5348.4848.481,443,100
Nov 13, 201750.1950.4649.3949.7449.74860,000
Nov 10, 201750.6050.8950.1050.5150.51535,000
Nov 10, 20171.263 Dividend
Nov 09, 201752.1752.9251.5751.6550.39574,900
Nov 08, 201753.0253.1652.2652.4051.12523,000
Nov 07, 201752.7553.5052.7453.1251.82644,700
Nov 06, 201752.0152.9250.8352.9051.61866,300
Nov 03, 201753.8854.0051.8252.0350.761,156,300
Nov 02, 201753.6553.9951.7552.7051.41406,800
Nov 01, 201753.7853.9653.0753.6652.35478,500
Oct 31, 201752.4053.1651.7253.1151.81705,400
Oct 30, 201752.6353.1552.0052.2150.93572,500
Oct 27, 201752.1553.4152.0652.5551.26671,100
Oct 26, 201751.0052.5850.6652.0450.77730,000
Oct 25, 201751.7052.1550.1450.8949.651,018,500
Oct 24, 201752.5452.9351.8552.0850.81683,800
Oct 23, 201753.5053.6952.4752.5351.25946,400
Oct 20, 201753.7353.8753.2853.4152.10489,200
Oct 19, 201752.7653.9052.5353.8152.49723,200
Oct 18, 201754.1854.2452.7653.2551.95880,000
Oct 17, 201754.9055.1153.0454.0352.711,018,200
Oct 16, 201756.0356.1854.7055.0453.69627,800
Oct 13, 201756.7956.9055.7555.9354.56533,800
Oct 12, 201757.1157.3856.5956.7255.33431,900
Oct 11, 201757.7657.9557.4157.8256.41441,900
Oct 10, 201758.5058.7657.6857.8456.43342,000
Oct 09, 201759.2559.6758.3558.4156.98467,300
Oct 06, 201758.8159.5158.5459.2457.79504,700
Oct 05, 201758.4659.3558.4659.1057.65503,000
Oct 04, 201758.3258.7357.9058.4657.03617,400
Oct 03, 201757.6758.2057.3758.0656.64476,200
Oct 02, 201756.8257.6956.7657.6956.28445,100
Sep 29, 201756.4457.3555.8357.0055.611,647,600
Sep 28, 201756.0056.4055.4655.8654.49395,500
Sep 27, 201756.8756.9055.8756.0754.70382,600
Sep 26, 201757.3457.6156.5056.8655.47510,100
Sep 25, 201755.3857.6155.3857.3955.99864,000
Sep 22, 201755.9856.0855.3655.8054.44426,100
Sep 21, 201756.2356.5455.5055.9654.59392,600
Sep 20, 201756.3957.1656.3756.5255.14592,700
Sep 19, 201755.8056.4054.6656.3354.954,663,400
Sep 18, 201756.0856.3455.5855.6954.33468,000
Sep 15, 201757.0457.0755.7655.9454.57939,700
Sep 14, 201756.8457.2556.4456.8255.43572,000
Sep 13, 201756.6756.7956.4156.5855.20384,400
Sep 12, 201756.5056.7456.0756.4455.06652,800
Sep 11, 201756.0456.7355.8456.5255.14354,200
Sep 08, 201756.2356.5055.2055.8154.45453,700
Sep 07, 201755.7856.4155.7756.4055.02385,500
Sep 06, 201756.4756.7355.2355.9554.58953,700
Sep 05, 201757.2057.4256.2056.2954.91502,800
Sep 01, 201757.2757.4156.6357.1155.71351,500
Aug 31, 201755.8557.3455.5857.1955.79490,600
Aug 30, 201755.6355.8155.3355.5854.22484,500
Aug 29, 201755.5055.8855.2855.6854.32343,400
Aug 28, 201755.9056.2955.5155.5954.23601,200
Aug 25, 201755.6456.1155.2355.8654.49433,600
Aug 24, 201755.6455.9855.2755.5154.15398,200
Aug 23, 201755.0455.5254.7855.4454.08593,400
Aug 22, 201754.7255.1654.5555.0653.71616,600
Aug 21, 201755.6555.6854.3354.5553.22685,100
Aug 18, 201756.1156.1955.3055.6854.32547,400
Aug 17, 201756.8057.4256.0156.2354.86471,100
Aug 16, 201757.5757.8456.6657.0155.62419,500
Aug 15, 201757.7557.8856.0057.5056.09850,900
Aug 14, 201757.8558.3157.7857.8856.46403,300
Aug 11, 201758.3058.6557.7757.9056.48496,200
Aug 10, 201759.9059.9458.3458.4557.02485,600
Aug 10, 20171.263 Dividend
Aug 09, 201759.9061.0459.8060.5157.801,598,600
Aug 08, 201760.8961.2559.8760.0857.39700,800
Aug 07, 201761.2561.6760.8061.1658.42349,700
Aug 04, 201762.5262.5260.5761.3958.64692,500
Aug 03, 201762.9863.0962.0162.4059.60429,500
Aug 02, 201763.0063.1262.7562.9760.15262,300
Aug 01, 201763.6563.6662.8163.1660.33387,600
Jul 31, 201763.7763.9862.7563.3960.55451,700
Jul 28, 201763.3263.7663.2263.5860.73205,500
Jul 27, 201763.6763.9963.0263.5960.74475,300
Jul 26, 201764.7264.7263.6163.6660.81379,100
Jul 25, 201763.7564.4763.7564.3461.46338,200
Jul 24, 201763.3963.6263.0963.5460.69368,600
Jul 21, 201763.8264.6962.9763.2760.43517,600
Jul 20, 201764.4564.7763.5063.6760.82502,900
Jul 19, 201765.0365.4264.1164.3761.49494,400
Jul 18, 201765.0265.1664.4065.0662.14409,000
Jul 17, 201765.2865.4564.7264.9162.00295,600
Jul 14, 201763.9365.9063.9365.9062.95404,100
Jul 13, 201764.1964.1963.6663.9361.06369,300
Jul 12, 201763.8064.4563.8064.2161.33288,600
Jul 11, 201763.9164.2363.5063.6760.82499,900
Jul 10, 201764.4464.5063.6663.9461.07384,600
Jul 07, 201763.8164.5663.2664.5661.67344,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...