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 (%)
Mar 29, 2018 32.34 32.34 32.34 0 -0.50(-1.53%)
Mar 28, 2018 32.48 33.73 32.21 32.84 1,215,772 +0.22(+0.66%)
Mar 27, 2018 33.13 34.01 30.48 32.62 3,983,706 -0.64(-1.92%)
Mar 26, 2018 33.50 33.91 32.44 33.26 1,001,252 +0.03(+0.10%)
Mar 23, 2018 33.84 34.30 33.17 33.23 1,376,490 -0.79(-2.31%)
Mar 22, 2018 34.59 35.13 33.77 34.01 1,352,942 -1.01(-2.89%)
Mar 21, 2018 34.83 35.52 34.26 35.03 1,836,413 +0.25(+0.72%)
Mar 20, 2018 35.61 35.83 34.56 34.78 1,594,315 -0.67(-1.88%)
Mar 19, 2018 37.19 37.19 35.29 35.44 1,252,137 -1.81(-4.85%)
Mar 16, 2018 36.85 38.00 36.81 37.25 1,289,922 +0.73(+1.99%)
Mar 15, 2018 38.70 38.98 33.98 36.52 3,081,426 -2.19(-5.65%)
Mar 14, 2018 39.48 39.51 38.63 38.71 417,659 -0.70(-1.78%)
Mar 13, 2018 39.18 39.77 38.93 39.41 763,359 +0.17(+0.44%)
Mar 12, 2018 38.11 39.38 38.11 39.24 1,105,086 +1.10(+2.88%)
Mar 09, 2018 37.43 38.17 37.43 38.14 722,511 +0.81(+2.18%)
Mar 08, 2018 37.83 37.91 37.15 37.33 573,404 -0.42(-1.12%)
Mar 07, 2018 38.27 37.40 37.75 612,204 -0.47(-1.22%)
Mar 06, 2018 38.87 38.95 38.05 38.22 786,820 -0.52(-1.34%)
Mar 05, 2018 38.31 39.00 37.85 38.74 968,373 +0.31(+0.81%)
Mar 02, 2018 38.72 39.11 38.15 38.42 1,092,191 -0.54(-1.38%)
Mar 01, 2018 38.79 39.43 38.49 38.96 1,004,798 +0.22(+0.56%)
Feb 28, 2018 39.63 40.15 38.66 38.74 1,189,732 -0.75(-1.91%)
Feb 27, 2018 39.91 40.06 39.10 39.50 1,653,041 -0.35(-0.89%)
Feb 26, 2018 41.00 41.25 39.21 39.85 1,612,858 -0.83(-2.04%)
Feb 23, 2018 40.22 40.99 39.65 40.68 1,084,938 +0.75(+1.88%)
Feb 22, 2018 39.78 39.93 1,071,338 -1.70(-4.09%)
Feb 21, 2018 42.13 42.18 41.58 41.63 663,102 -0.49(-1.17%)
Feb 20, 2018 42.01 42.55 41.88 42.13 536,754 +0.28(+0.66%)
Feb 16, 2018 41.85 41.85 41.85 0 -1.28(-2.96%)
Feb 15, 2018 43.16 43.34 42.48 43.13 860,796 +0.29(+0.67%)
Feb 14, 2018 42.88 43.44 42.61 42.84 692,635 -0.27(-0.63%)
Feb 13, 2018 42.95 43.54 42.60 43.11 571,369 -0.02(-0.04%)
Feb 12, 2018 42.45 43.58 42.33 43.13 684,973 +1.00(+2.36%)
Feb 09, 2018 42.44 43.82 41.58 42.13 1,902,206 -0.26(-0.62%)
Feb 08, 2018 44.45 44.70 42.22 42.39 1,381,130 -2.02(-4.54%)
Feb 07, 2018 44.73 44.92 43.68 44.41 788,775 -0.54(-1.20%)
Feb 06, 2018 43.17 45.18 43.17 44.95 791,083 +1.08(+2.46%)
Feb 05, 2018 44.28 45.07 42.71 43.87 939,545 -0.64(-1.44%)
Feb 02, 2018 45.13 45.24 44.44 44.51 1,051,215 -1.03(-2.26%)
Feb 01, 2018 45.39 45.83 45.30 45.54 857,920 +0.06(+0.13%)
Jan 31, 2018 46.08 46.45 45.06 45.48 1,245,531 -0.39(-0.85%)
Jan 30, 2018 46.53 46.58 45.57 45.87 1,257,652 -1.15(-2.44%)
Jan 29, 2018 48.01 48.24 46.88 47.02 971,004 -1.00(-2.07%)
Jan 26, 2018 47.66 48.21 47.34 48.01 477,827 +0.53(+1.12%)
Jan 25, 2018 47.74 47.97 47.32 47.48 548,864 -0.15(-0.32%)
Jan 24, 2018 47.58 47.93 47.40 47.63 613,529 +0.14(+0.30%)
Jan 23, 2018 47.19 47.73 46.60 47.49 818,970 +0.28(+0.59%)
Jan 22, 2018 46.40 47.62 46.32 47.21 1,058,740 +0.80(+1.73%)
Jan 19, 2018 45.84 46.48 45.76 46.41 758,388 +0.62(+1.34%)
Jan 18, 2018 45.96 46.48 45.42 45.79 704,122 -0.07(-0.15%)
Jan 17, 2018 46.05 46.51 45.62 45.86 669,700 -0.13(-0.29%)
Jan 16, 2018 46.01 46.33 45.33 46.00 1,159,072 +0.40(+0.87%)
Jan 12, 2018 45.60 45.60 45.60 0 +0.46(+1.03%)
Jan 11, 2018 44.32 45.46 44.20 45.13 1,046,942 +0.87(+1.96%)
Jan 10, 2018 44.36 44.94 43.89 44.27 567,069 +0.03(+0.06%)
Jan 09, 2018 44.38 44.47 43.73 44.24 586,637 -0.04(-0.10%)
Jan 08, 2018 44.41 44.70 43.67 44.28 811,947 -0.03(-0.06%)
Jan 05, 2018 44.48 44.50 43.29 44.31 1,103,132 -0.20(-0.45%)
Jan 04, 2018 45.13 45.18 44.28 44.51 1,086,284 -0.29(-0.64%)
Jan 03, 2018 43.10 44.85 43.06 44.80 1,518,761 +1.97(+4.59%)
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.