BPL - Buckeye Partners, L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201940.7840.9340.7840.8340.831,728,206
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, 201932.6733.3032.5633.0932.501,090,300
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
Feb 27, 201932.3732.4131.6431.7331.16751,800
Feb 26, 201932.5332.7532.1232.1931.61603,200
Feb 25, 201933.2033.3432.4332.6632.07797,300
Feb 22, 201933.1933.6333.1433.1732.57398,600
Feb 21, 201933.3533.3532.7333.0432.45550,900
Feb 20, 201933.1633.3532.9633.2732.671,047,500
Feb 19, 201932.2333.7732.2333.2032.601,754,800
Feb 15, 201932.0832.3231.8032.1531.57823,600
Feb 15, 20190.75 Dividend
Feb 14, 201932.3132.9632.3032.7731.441,212,500
Feb 13, 201932.3032.6732.1332.3531.041,104,700
Feb 12, 201931.9832.6031.8932.1930.89916,600
Feb 11, 201930.9131.5130.8531.4630.19684,600
Feb 08, 201931.6631.7629.5130.9529.701,415,500
Feb 07, 201930.2430.3329.3129.6828.481,128,000
Feb 06, 201930.5030.8130.3130.4329.201,013,500
Feb 05, 201930.8130.9430.4630.5729.33468,500
Feb 04, 201930.6030.8730.1030.7829.54788,700
Feb 01, 201930.6230.7930.2530.6329.391,076,300
Jan 31, 201930.6030.9229.9630.5529.311,207,200
Jan 30, 201930.5430.7429.8230.4829.251,522,500
Jan 29, 201930.0630.4329.8930.3729.141,502,200
Jan 28, 201930.6530.7829.8030.0828.861,191,400
Jan 25, 201930.9031.0830.6630.8629.61955,400
Jan 24, 201931.0931.0930.6930.8229.57665,300
Jan 23, 201931.1431.3430.3531.0229.771,230,300
Jan 22, 201932.0632.1630.9131.0329.78970,900
Jan 18, 201931.9532.2031.5632.0630.76726,200
Jan 17, 201931.7131.9631.4831.8230.53890,600
Jan 16, 201932.2232.5831.5431.7630.48961,500
Jan 15, 201931.6631.8631.3931.6730.391,145,300
Jan 14, 201931.4231.7731.1031.5330.261,845,700
Jan 11, 201931.9032.1631.2931.7530.47750,300
Jan 10, 201932.2932.4531.7431.9230.631,007,800
Jan 09, 201932.2232.8131.8532.5231.21689,400
Jan 08, 201931.6532.2031.5431.9530.66537,500
Jan 07, 201930.8431.6230.6431.2529.991,023,400
Jan 04, 201930.2331.2730.1830.7129.471,410,600
Jan 03, 201929.5030.7329.2029.9228.71760,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...