BPL - Buckeye Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201941.3341.3741.3241.3541.35833,900
Jul 18, 201941.3241.3741.3041.3341.331,780,400
Jul 17, 201941.3141.4241.3041.3141.312,490,800
Jul 16, 201941.4641.4941.2041.3041.302,499,000
Jul 15, 201941.4341.4941.4241.4741.471,175,400
Jul 12, 201941.3341.4441.3241.4341.431,078,900
Jul 11, 201941.3041.3841.2941.3641.361,520,500
Jul 10, 201941.2241.3641.2041.2541.252,440,500
Jul 09, 201941.1341.2341.1341.2241.222,350,300
Jul 08, 201941.1641.2041.1141.1441.141,915,300
Jul 05, 201941.2241.2841.1641.1841.181,178,100
Jul 03, 201941.1641.3141.1641.2941.29247,500
Jul 02, 201941.0741.2241.0541.1741.171,310,000
Jul 01, 201941.0541.1541.0041.0841.081,752,800
Jun 28, 201940.9241.0540.8941.0541.052,302,200
Jun 27, 201940.9941.0040.8840.9240.92998,300
Jun 26, 201940.9441.0240.9440.9540.95583,000
Jun 25, 201940.9741.0640.8740.8840.881,126,300
Jun 24, 201940.8441.0440.8441.0241.021,228,300
Jun 21, 201940.8541.0040.8240.8540.852,258,000
Jun 20, 201940.8540.9540.8440.8640.861,354,800
Jun 19, 201940.8240.8640.7940.8340.831,486,700
Jun 18, 201940.7840.8640.7740.8340.831,360,700
Jun 17, 201940.7340.8040.6840.7840.781,613,100
Jun 14, 201940.7540.7940.7240.7340.731,432,400
Jun 13, 201940.7740.8040.7240.7540.752,003,500
Jun 12, 201940.7140.7840.7040.7240.722,310,000
Jun 11, 201940.7540.8240.7240.7440.742,670,700
Jun 10, 201940.7540.8340.7040.7540.751,387,200
Jun 07, 201940.7540.8440.7040.7140.712,748,100
Jun 06, 201940.7440.7940.6840.7440.741,721,200
Jun 05, 201940.8240.8640.5840.6440.642,423,400
Jun 04, 201940.8040.9040.7940.8240.822,140,000
Jun 03, 201940.7540.8440.7340.7940.791,091,100
May 31, 201940.7740.8340.7040.7640.762,177,600
May 30, 201940.8140.8940.7540.7740.771,229,700
May 29, 201940.8240.8940.7640.8040.802,257,500
May 28, 201940.9040.9540.8840.9040.902,272,800
May 24, 201940.8840.9740.8540.9740.971,660,800
May 23, 201940.7840.9340.7840.8740.873,134,400
May 22, 201940.9640.9840.8440.8840.883,615,600
May 21, 201940.9641.0040.9540.9640.963,332,200
May 20, 201940.8840.9940.8740.9640.965,939,800
May 17, 201941.0241.1140.9540.9840.982,620,000
May 17, 20190.75 Dividend
May 16, 201941.7841.8041.7241.7641.013,205,100
May 15, 201941.7341.9041.7341.8041.053,337,800
May 14, 201941.7441.8941.7041.8041.055,840,000
May 13, 201941.4941.7941.4541.7040.956,764,800
May 10, 201941.5542.6541.4141.7541.0026,038,000
May 09, 201933.4233.5332.4632.5531.97462,200
May 08, 201933.4234.0033.2933.4032.80618,300
May 07, 201933.1333.5633.0033.5632.96423,000
May 06, 201933.0533.5032.8433.4032.80224,900
May 03, 201933.2433.7533.2433.4032.80271,500
May 02, 201933.3933.5532.8733.2232.62561,500
May 01, 201933.4033.6533.2633.5032.90478,900
Apr 30, 201933.7833.9333.2133.4632.86489,400
Apr 29, 201933.3733.7633.3233.6233.02578,800
Apr 26, 201933.1933.6433.1533.4732.87320,400
Apr 25, 201933.4633.6033.2233.4532.85261,200
Apr 24, 201933.6234.0533.4733.5532.951,125,300
Apr 23, 201933.7034.0533.5933.6233.02599,400
Apr 22, 201933.2533.6433.2533.6133.01444,300
Apr 18, 201933.2933.4033.0033.1532.551,240,900
Apr 17, 201933.6134.0633.2933.3032.70388,400
Apr 16, 201933.8533.8933.5533.5632.96402,600
Apr 15, 201934.0034.1633.7233.8533.24936,900
Apr 12, 201934.0034.1933.7634.0033.39459,900
Apr 11, 201933.6033.8533.4733.7633.15401,800
Apr 10, 201933.8834.0933.5433.6133.01416,100
Apr 09, 201933.8533.9233.2633.7633.15457,500
Apr 08, 201934.3034.5633.9534.0033.39630,100
Apr 05, 201934.2534.6634.1834.3433.72523,200
Apr 04, 201934.3934.5934.1134.2233.61548,700
Apr 03, 201934.9434.9434.1434.3433.72368,700
Apr 02, 201934.6535.0934.4634.8334.20547,100
Apr 01, 201934.1334.9134.0334.7334.11915,500
Mar 29, 201934.3434.3933.8034.0233.41692,900
Mar 28, 201934.0234.3933.8334.0633.45577,900
Mar 27, 201934.5734.7534.1334.2033.59470,700
Mar 26, 201934.3134.8134.2334.5933.97436,500
Mar 25, 201934.5534.7933.8934.2333.62732,100
Mar 22, 201934.8735.0033.9634.5533.93455,800
Mar 21, 201934.8235.7234.7735.0934.461,470,900
Mar 20, 201934.8435.3134.4835.0234.39644,800
Mar 19, 201934.5735.1834.4334.7734.15732,500
Mar 18, 201934.3134.7034.0634.5733.95833,500
Mar 15, 201933.8534.4433.6834.3433.721,485,600
Mar 14, 201933.5634.1633.5133.8933.28596,800
Mar 13, 201934.4934.4933.7233.8033.19577,600
Mar 12, 201934.2934.4134.0234.2533.63961,000
Mar 11, 201933.7634.5333.4734.3133.692,422,000
Mar 08, 201932.8033.6632.6433.5032.901,378,600
Mar 07, 201932.6733.3032.5633.0932.501,090,900
Mar 06, 201933.3933.6632.6832.7532.16953,600
Mar 05, 201932.9533.7532.8133.5432.941,098,300
Mar 04, 201932.5833.0332.3433.0032.411,228,000
Mar 01, 201931.6132.8031.5632.7632.171,221,500
Feb 28, 201931.7831.8530.8031.4830.912,191,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...