Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Buckeye Partners LP (NY: BPL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 28.71 28.77 27.80 27.85 940,275 -1.02(-3.52%)
Nov 29, 2018 28.86 29.10 28.28 28.87 1,431,351 -0.03(-0.10%)
Nov 28, 2018 28.30 28.90 27.50 28.90 1,055,016 +0.52(+1.83%)
Nov 27, 2018 28.79 29.04 28.26 28.38 830,567 -0.50(-1.73%)
Nov 26, 2018 28.66 29.11 28.66 28.88 792,580 +0.38(+1.32%)
Nov 23, 2018 28.27 28.95 28.14 28.50 437,344 -0.53(-1.82%)
Nov 21, 2018 29.03 29.03 29.03 0 +0.73(+2.60%)
Nov 20, 2018 29.21 29.21 27.98 28.30 2,114,344 -1.21(-4.09%)
Nov 19, 2018 30.14 30.43 29.14 29.50 1,306,630 -0.84(-2.76%)
Nov 16, 2018 30.27 30.75 30.21 30.34 1,135,865 +0.20(+0.66%)
Nov 15, 2018 29.92 30.36 29.72 30.14 1,326,665 +0.16(+0.53%)
Nov 14, 2018 30.14 30.28 29.45 29.98 1,170,782 +0.15(+0.51%)
Nov 13, 2018 30.31 30.94 29.83 29.83 1,210,253 -0.55(-1.80%)
Nov 12, 2018 30.46 30.52 29.98 30.38 1,130,558 -0.16(-0.52%)
Nov 09, 2018 30.15 30.58 29.48 30.54 1,860,068 +0.25(+0.81%)
Nov 08, 2018 30.41 30.96 30.12 30.29 1,297,068 -0.09(-0.30%)
Nov 07, 2018 30.76 30.83 29.65 30.39 1,614,352 +0.09(+0.30%)
Nov 06, 2018 30.29 30.83 30.12 30.29 1,227,139 -0.09(-0.30%)
Nov 05, 2018 31.06 31.48 30.04 30.39 1,842,464 -0.68(-2.19%)
Nov 02, 2018 30.54 33.14 30.39 31.07 3,265,759 -0.06(-0.21%)
Nov 01, 2018 30.35 31.38 30.10 31.13 948,084 +0.92(+3.05%)
Oct 31, 2018 29.75 30.67 29.67 30.21 1,046,201 +0.68(+2.31%)
Oct 30, 2018 29.51 30.22 28.92 29.53 601,385 -0.07(-0.25%)
Oct 29, 2018 30.39 30.98 29.28 29.60 949,718 -0.71(-2.34%)
Oct 26, 2018 30.48 30.78 29.59 30.31 686,362 -0.50(-1.61%)
Oct 25, 2018 30.46 31.11 30.37 30.81 654,043 +0.57(+1.89%)
Oct 24, 2018 30.62 30.98 30.24 30.24 749,378 -0.42(-1.38%)
Oct 23, 2018 30.64 30.96 30.11 30.66 639,993 -0.43(-1.39%)
Oct 22, 2018 31.50 31.69 30.86 31.10 675,988 -0.40(-1.26%)
Oct 19, 2018 31.80 32.48 31.43 31.49 790,185 -0.29(-0.93%)
Oct 18, 2018 32.03 32.58 31.72 31.79 1,149,387 -0.50(-1.54%)
Oct 17, 2018 33.12 33.12 32.09 32.28 1,536,804 -0.84(-2.53%)
Oct 16, 2018 31.98 33.38 31.97 33.12 1,076,016 +1.21(+3.78%)
Oct 15, 2018 32.14 32.49 31.91 31.91 466,252 -0.16(-0.49%)
Oct 12, 2018 32.68 32.92 31.53 32.07 1,465,144 -0.36(-1.11%)
Oct 11, 2018 33.01 33.42 32.29 32.43 964,834 -0.76(-2.30%)
Oct 10, 2018 34.00 34.12 33.13 33.19 607,913 -0.79(-2.33%)
Oct 09, 2018 33.35 34.30 33.31 33.99 578,875 +0.62(+1.85%)
Oct 08, 2018 33.15 33.57 33.12 33.37 472,301 +0.03(+0.08%)
Oct 05, 2018 33.65 33.96 33.20 33.34 337,425 -0.29(-0.85%)
Oct 04, 2018 33.81 34.01 33.61 33.63 384,995 -0.20(-0.60%)
Oct 03, 2018 33.62 34.21 33.43 33.83 602,194 +0.18(+0.55%)
Oct 02, 2018 33.82 34.40 33.56 33.65 633,160 -0.18(-0.52%)
Oct 01, 2018 33.16 33.89 33.06 33.82 751,224 +0.94(+2.86%)
Sep 28, 2018 32.46 33.57 32.46 32.88 472,960 +0.34(+1.05%)
Sep 27, 2018 32.59 32.90 32.49 32.54 319,730 +0.00(+0.00%)
Sep 26, 2018 32.53 32.90 32.25 32.54 754,030 -0.11(-0.34%)
Sep 25, 2018 32.75 32.82 32.16 32.65 615,871 -0.12(-0.37%)
Sep 24, 2018 33.19 33.36 32.67 32.77 827,767 -0.40(-1.19%)
Sep 21, 2018 33.31 33.55 33.10 33.17 1,101,980 -0.14(-0.41%)
Sep 20, 2018 33.44 33.72 33.19 33.31 703,917 -0.09(-0.28%)
Sep 19, 2018 33.38 33.77 33.30 33.40 624,158 -0.07(-0.22%)
Sep 18, 2018 33.69 33.99 33.11 33.47 885,627 -0.22(-0.66%)
Sep 17, 2018 34.81 34.97 33.60 33.69 976,800 -1.15(-3.30%)
Sep 14, 2018 35.15 35.23 34.30 34.84 910,190 -0.31(-0.89%)
Sep 13, 2018 35.11 35.39 34.85 35.16 505,085 +0.07(+0.21%)
Sep 12, 2018 34.67 35.58 34.67 35.08 1,019,620 +0.41(+1.20%)
Sep 11, 2018 34.20 34.74 33.96 34.67 1,286,010 +0.42(+1.24%)
Sep 10, 2018 33.89 34.24 33.68 34.24 1,043,694 +0.41(+1.22%)
Sep 07, 2018 33.16 33.85 33.13 33.83 863,491 +0.55(+1.66%)
Sep 06, 2018 32.90 33.35 32.84 33.28 809,470 +0.36(+1.09%)
Sep 05, 2018 32.56 32.96 32.29 32.92 997,410 +0.20(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.