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 (%)
Dec 31, 2018 26.01 27.36 25.87 27.32 1,568,010 +1.14(+4.36%)
Dec 28, 2018 26.21 26.68 25.72 26.18 1,920,984 -0.14(-0.54%)
Dec 27, 2018 25.00 26.53 24.74 26.32 2,009,796 +0.86(+3.37%)
Dec 26, 2018 24.41 25.46 24.23 25.46 1,699,229 +1.09(+4.49%)
Dec 24, 2018 25.47 25.58 24.32 24.37 840,623 -1.47(-5.69%)
Dec 21, 2018 26.12 26.69 25.68 25.84 2,738,048 -0.37(-1.40%)
Dec 20, 2018 26.43 27.53 25.89 26.20 1,975,120 -0.50(-1.87%)
Dec 19, 2018 25.80 27.59 25.80 26.70 2,804,186 +0.88(+3.39%)
Dec 18, 2018 26.86 27.06 25.62 25.83 1,787,143 -1.14(-4.23%)
Dec 17, 2018 27.94 28.30 26.87 26.97 1,462,527 -1.22(-4.31%)
Dec 14, 2018 27.67 28.32 27.50 28.18 2,609,211 +0.25(+0.91%)
Dec 13, 2018 26.44 27.98 26.40 27.93 2,225,156 +1.41(+5.33%)
Dec 12, 2018 26.82 27.17 26.22 26.52 1,604,691 -0.03(-0.11%)
Dec 11, 2018 26.77 27.27 26.47 26.54 941,960 -0.07(-0.25%)
Dec 10, 2018 27.73 27.89 26.55 26.61 1,068,442 -1.33(-4.76%)
Dec 07, 2018 27.85 28.32 27.70 27.94 1,207,818 +0.25(+0.92%)
Dec 06, 2018 27.02 27.69 26.41 27.68 1,357,457 +0.30(+1.10%)
Dec 04, 2018 28.43 28.65 27.20 27.38 1,385,155 -1.19(-4.16%)
Dec 03, 2018 28.24 28.81 28.06 28.57 1,513,354 +0.72(+2.57%)
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%)
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.