BWP - Boardwalk Pipeline Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.6314.7714.5114.6714.671,064,500
Oct 19, 201714.3314.6314.2914.6214.621,007,200
Oct 18, 201714.6514.6914.2514.4314.432,044,900
Oct 17, 201714.8314.8814.6114.6914.69961,000
Oct 16, 201714.9915.0714.8214.8914.89793,100
Oct 13, 201715.1315.1714.9214.9514.951,320,500
Oct 12, 201714.9615.1314.9015.1015.10497,800
Oct 11, 201714.9115.0814.8315.0515.051,380,300
Oct 10, 201715.0715.0714.8114.8714.87947,600
Oct 09, 201715.0615.1214.9014.9614.96720,200
Oct 06, 201715.1315.2015.0415.0615.06743,500
Oct 05, 201715.1115.2415.1115.2215.223,556,400
Oct 04, 201715.0315.1314.9215.1115.111,291,100
Oct 03, 201715.0215.1614.9115.0515.051,075,700
Oct 02, 201714.7015.0014.4614.9814.981,949,000
Sep 29, 201714.6714.9914.5114.7014.702,225,400
Sep 28, 201714.6514.7914.5014.6014.601,645,600
Sep 27, 201714.7714.9214.6414.6714.67257,800
Sep 26, 201714.7814.9714.6614.7714.771,375,400
Sep 25, 201714.6814.8814.5814.7814.784,652,400
Sep 22, 201714.6814.7614.5214.6514.651,059,900
Sep 21, 201714.7014.7614.5614.7114.71606,400
Sep 20, 201714.7514.8714.7014.7414.74271,800
Sep 19, 201714.7314.8414.5514.7714.771,261,200
Sep 18, 201714.8514.9714.7114.7614.761,637,800
Sep 15, 201714.8515.0214.7114.8314.832,760,300
Sep 14, 201715.2515.3014.8414.8514.851,962,200
Sep 13, 201715.1115.2415.1015.2215.221,558,400
Sep 12, 201715.1015.2414.9915.1215.121,755,100
Sep 11, 201714.7815.0714.7715.0615.061,958,000
Sep 08, 201714.7714.8514.6914.7914.79293,700
Sep 07, 201714.9515.0214.8014.8514.85396,500
Sep 06, 201714.9915.1014.9015.0015.00619,000
Sep 05, 201715.1215.2514.9014.9514.95415,100
Sep 01, 201715.0915.2214.7115.0715.07787,800
Aug 31, 201714.6915.1114.5415.1115.111,407,500
Aug 30, 201714.5214.7414.4014.6214.621,498,900
Aug 29, 201714.4314.6614.4014.5214.52950,800
Aug 28, 201714.8514.8514.4414.5414.54990,300
Aug 25, 201714.9914.9914.7314.8614.86788,600
Aug 24, 201714.7215.1014.6214.9314.931,480,000
Aug 23, 201714.6614.9414.6614.7514.75645,700
Aug 22, 201714.7514.9714.7014.7314.73937,500
Aug 21, 201714.8514.9014.4214.7014.70821,200
Aug 18, 201714.8515.0314.7914.8514.85242,900
Aug 17, 201715.0915.2614.8614.8614.86918,300
Aug 16, 201715.2415.3515.0615.1515.15694,600
Aug 15, 201715.4215.4415.0715.1615.16505,600
Aug 14, 201715.5815.7015.4415.4815.48313,800
Aug 11, 201715.4315.6615.2715.5815.58436,400
Aug 10, 201715.5915.7515.3315.4815.48648,300
Aug 09, 201715.6715.7515.5515.6315.63580,800
Aug 08, 201715.7915.9215.4815.6515.65989,300
Aug 08, 20170.1 Dividend
Aug 07, 201716.1916.2215.9515.9515.851,753,500
Aug 04, 201716.4216.4216.1516.1916.09661,500
Aug 03, 201716.3516.6616.2616.3616.261,834,500
Aug 02, 201716.4716.4716.2016.4016.301,436,500
Aug 01, 201716.4416.5916.2216.3816.281,315,700
Jul 31, 201716.9317.0516.5116.7416.64969,400
Jul 28, 201717.3617.4217.1117.2017.09465,200
Jul 27, 201717.4017.4817.2917.3617.25390,000
Jul 26, 201717.4017.5817.3517.3517.24398,300
Jul 25, 201717.4717.5517.3317.3317.22879,200
Jul 24, 201717.3717.4017.1817.3317.22672,800
Jul 21, 201717.2417.4817.2417.3417.23596,600
Jul 20, 201717.5917.6517.2917.3217.21555,000
Jul 19, 201717.3017.6417.3017.5217.41442,900
Jul 18, 201717.2917.3617.0317.3017.19775,400
Jul 17, 201717.5417.7117.1617.2617.151,056,500
Jul 14, 201717.4217.6817.1217.6317.52827,100
Jul 13, 201717.5717.5717.1117.4317.32864,600
Jul 12, 201717.5117.6617.3517.5917.48498,600
Jul 11, 201717.4817.5917.3517.4117.30337,700
Jul 10, 201717.6517.7217.4317.5017.39455,200
Jul 07, 201717.6417.8017.4917.7017.59558,900
Jul 06, 201717.9718.0617.6617.7117.60362,500
Jul 05, 201718.2218.2617.8517.9517.841,471,200
Jul 03, 201718.1018.2918.0018.2318.12311,200
Jun 30, 201717.8318.0417.7618.0117.90541,700
Jun 29, 201717.9118.1017.7017.7317.62481,700
Jun 28, 201717.5417.9217.3317.8617.75589,400
Jun 27, 201717.9017.9317.3317.4917.38695,300
Jun 26, 201717.7917.9817.6217.8917.78864,400
Jun 23, 201717.3917.7917.3517.7917.68778,500
Jun 22, 201716.8417.4516.6917.3717.26704,900
Jun 21, 201716.8117.1216.6016.7416.64513,000
Jun 20, 201716.9616.9616.6816.7916.68677,400
Jun 19, 201717.5417.5617.0617.0816.97423,000
Jun 16, 201717.1117.4817.0017.4817.371,733,600
Jun 15, 201717.0017.3316.9517.0216.91520,500
Jun 14, 201717.2817.3417.0217.0916.981,060,800
Jun 13, 201717.2317.4417.1417.2817.17755,300
Jun 12, 201717.3617.6717.1517.1917.08841,500
Jun 09, 201717.2217.5717.2217.3517.24608,600
Jun 08, 201717.4917.6617.2317.2417.13982,800
Jun 07, 201717.9717.9817.4417.5817.47724,200
Jun 06, 201717.7317.9917.6517.9817.87302,100
Jun 05, 201717.8618.0017.7517.8017.69782,900
Jun 02, 201718.2218.2317.8217.8717.76767,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...