BPL - Buckeye Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 201941.4641.4641.4641.4641.46-
Nov 26, 201941.4641.4641.4641.4641.46-
Nov 25, 201941.4641.4641.4641.4641.46-
Nov 22, 201941.4641.4641.4641.4641.46-
Nov 21, 201941.4641.4641.4641.4641.46-
Nov 20, 201941.4641.4641.4641.4641.46-
Nov 19, 201941.4641.4641.4641.4641.46-
Nov 18, 201941.4641.4641.4641.4641.46-
Nov 15, 201941.4641.4641.4641.4641.46-
Nov 14, 201941.4641.4641.4641.4641.46-
Nov 13, 201941.4641.4641.4641.4641.46-
Nov 12, 201941.4641.4641.4641.4641.46-
Nov 11, 201941.4641.4641.4641.4641.46-
Nov 08, 201941.4641.4641.4641.4641.46-
Nov 07, 201941.4641.4641.4641.4641.46-
Nov 06, 201941.4641.4641.4641.4641.46-
Nov 05, 201941.4641.4641.4641.4641.46-
Nov 04, 201941.4641.4641.4641.4641.46-
Nov 01, 201941.4641.4641.4641.4641.46-
Oct 31, 201941.4841.4841.4641.4641.464,847,900
Oct 30, 201941.4441.4641.4441.4541.45486,900
Oct 29, 201941.4441.4641.4441.4441.44582,300
Oct 28, 201941.4641.4741.4341.4341.432,045,700
Oct 25, 201941.4441.4641.4341.4541.451,118,700
Oct 24, 201941.4441.4641.4341.4441.442,013,600
Oct 23, 201941.4541.4641.4341.4541.453,953,900
Oct 22, 201941.4441.4541.4341.4341.431,761,300
Oct 21, 201941.4741.4741.4341.4441.441,789,800
Oct 18, 201941.4041.4241.4041.4041.40937,600
Oct 17, 201941.4241.4241.4041.4041.40607,300
Oct 16, 201941.4041.4341.3941.4141.41991,700
Oct 15, 201941.4041.4341.3841.4141.41808,500
Oct 14, 201941.3841.4041.3741.4041.40995,700
Oct 11, 201941.3941.4141.3741.3741.371,224,500
Oct 10, 201941.4041.4141.3841.3941.391,446,600
Oct 09, 201941.4141.4341.3841.4041.401,601,500
Oct 08, 201941.3741.4041.3641.3841.381,360,200
Oct 07, 201941.4041.4241.3541.3741.371,900,600
Oct 04, 201941.4341.4441.3941.3941.394,419,500
Oct 03, 201941.2241.3641.2241.3441.344,414,600
Oct 02, 201941.1041.2541.1041.2541.252,638,100
Oct 01, 201941.1041.1241.1041.1241.12756,000
Sep 30, 201941.1041.1241.0741.0941.091,247,700
Sep 27, 201941.0941.1041.0741.0941.091,186,900
Sep 26, 201941.0641.1241.0641.0941.09849,600
Sep 25, 201941.0841.1041.0341.0641.061,831,000
Sep 24, 201941.1441.1441.0841.0841.082,068,600
Sep 23, 201941.0741.1341.0541.1041.101,557,500
Sep 20, 201941.2041.2041.0241.0241.0224,320,100
Sep 19, 201941.1241.2241.1041.1841.183,979,100
Sep 18, 201941.0641.1441.0641.1141.113,072,700
Sep 17, 201941.0041.1540.9641.0941.094,383,700
Sep 16, 201941.1741.2740.9041.0141.015,403,500
Sep 13, 201941.2241.2541.0041.0941.093,763,900
Sep 12, 201941.1741.2541.1741.2241.22648,000
Sep 11, 201941.1841.2741.1841.2141.211,625,200
Sep 10, 201941.1341.2041.1141.1741.171,270,300
Sep 09, 201941.1641.2041.1241.1441.14470,700
Sep 06, 201941.1241.1941.1041.1741.171,879,600
Sep 05, 201941.0441.1441.0441.1241.12556,200
Sep 04, 201940.9941.0940.9541.0941.091,293,400
Sep 03, 201941.0341.0439.7540.6640.667,556,500
Aug 30, 201941.1641.1841.0341.0341.031,413,600
Aug 29, 201941.1341.1841.1141.1841.18985,100
Aug 28, 201941.1141.1541.1041.1341.13880,800
Aug 27, 201941.1841.2141.1141.1541.15795,800
Aug 26, 201941.0941.2341.0941.1841.18520,400
Aug 23, 201941.0541.1641.0341.1041.10607,100
Aug 22, 201941.1041.1241.0541.1041.10673,300
Aug 21, 201941.0141.1241.0141.0941.09752,600
Aug 20, 201941.0041.0540.9841.0241.02567,000
Aug 19, 201941.1941.1941.0041.0041.001,566,100
Aug 16, 201941.0841.1040.9941.0241.022,739,900
Aug 15, 201941.0841.2841.0041.0141.011,850,500
Aug 14, 201940.9441.0840.9041.0741.071,279,900
Aug 13, 201940.8840.9840.8540.9540.952,515,500
Aug 12, 201940.8840.9140.8340.8540.85647,600
Aug 09, 201940.8540.9940.8440.8740.871,606,200
Aug 09, 20190.75 Dividend
Aug 08, 201941.5841.6241.5441.6040.85633,500
Aug 07, 201941.5641.6441.4641.5040.751,024,700
Aug 06, 201941.6541.6541.5241.6240.871,007,900
Aug 05, 201941.4041.7341.4041.6240.872,875,000
Aug 02, 201941.6541.7541.6341.6940.941,013,000
Aug 01, 201941.3741.8141.3741.7040.953,447,900
Jul 31, 201941.6441.8441.6241.7340.981,337,700
Jul 30, 201941.8141.8641.5341.6440.891,081,500
Jul 29, 201941.6942.0441.6642.0441.282,534,300
Jul 26, 201941.5841.8041.5641.6940.941,851,800
Jul 25, 201941.5541.5941.5241.5640.811,189,500
Jul 24, 201941.4341.6041.3841.6040.851,512,000
Jul 23, 201941.4041.4641.3841.4440.69597,300
Jul 22, 201941.3341.4641.3341.4040.65966,300
Jul 19, 201941.3341.3741.3241.3540.60833,900
Jul 18, 201941.3241.3741.3041.3340.581,730,400
Jul 17, 201941.3141.4241.3041.3140.572,490,800
Jul 16, 201941.4641.4941.2041.3040.562,499,000
Jul 15, 201941.4341.4941.4241.4740.721,175,400
Jul 12, 201941.3341.4441.3241.4340.681,078,900
Jul 11, 201941.3041.3841.2941.3640.611,520,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...