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 (%)
Apr 30, 2019 32.58 32.72 32.03 32.27 507,441 -0.15(-0.48%)
Apr 29, 2019 32.18 32.56 32.13 32.42 600,167 +0.14(+0.45%)
Apr 26, 2019 32.01 32.44 31.97 32.28 332,245 +0.02(+0.06%)
Apr 25, 2019 32.27 32.40 32.04 32.26 270,988 -0.10(-0.30%)
Apr 24, 2019 32.42 32.83 32.28 32.35 1,166,884 -0.07(-0.21%)
Apr 23, 2019 32.50 32.84 32.39 32.42 621,600 +0.01(+0.03%)
Apr 22, 2019 32.06 32.44 32.06 32.41 460,704 +0.44(+1.39%)
Apr 18, 2019 32.10 32.21 31.82 31.97 1,286,776 -0.14(-0.45%)
Apr 17, 2019 32.41 32.85 32.10 32.11 402,780 -0.25(-0.77%)
Apr 16, 2019 32.64 32.68 32.35 32.36 417,448 -0.28(-0.86%)
Apr 15, 2019 32.79 32.94 32.52 32.64 971,547 -0.14(-0.44%)
Apr 12, 2019 32.79 32.97 32.56 32.79 476,798 +0.23(+0.71%)
Apr 11, 2019 32.40 32.64 32.28 32.56 416,654 +0.14(+0.45%)
Apr 10, 2019 32.67 32.87 32.34 32.41 431,528 -0.14(-0.44%)
Apr 09, 2019 32.64 32.71 32.07 32.56 474,382 -0.23(-0.71%)
Apr 08, 2019 33.08 33.32 32.74 32.79 653,431 -0.33(-0.99%)
Apr 05, 2019 33.03 33.42 32.96 33.12 542,542 +0.12(+0.35%)
Apr 04, 2019 33.16 33.36 32.89 33.00 569,034 -0.12(-0.35%)
Apr 03, 2019 33.69 33.69 32.92 33.12 382,288 -0.47(-1.41%)
Apr 02, 2019 33.41 33.84 33.23 33.59 567,331 +0.10(+0.29%)
Apr 01, 2019 32.91 33.67 32.82 33.49 949,396 +0.68(+2.09%)
Mar 29, 2019 33.12 33.16 32.59 32.81 718,516 -0.04(-0.12%)
Mar 28, 2019 32.81 33.16 32.62 32.85 599,221 -0.13(-0.41%)
Mar 27, 2019 33.34 33.51 32.91 32.98 488,113 -0.38(-1.13%)
Mar 26, 2019 33.09 33.57 33.01 33.36 452,670 +0.35(+1.05%)
Mar 25, 2019 33.32 33.55 32.68 33.01 759,169 -0.31(-0.93%)
Mar 22, 2019 33.63 33.75 32.75 33.32 472,650 -0.52(-1.54%)
Mar 21, 2019 33.58 34.44 33.53 33.84 1,525,233 +0.07(+0.20%)
Mar 20, 2019 33.60 34.05 33.25 33.77 668,617 +0.24(+0.72%)
Mar 19, 2019 33.34 33.93 33.20 33.53 759,681 +0.19(+0.58%)
Mar 18, 2019 33.09 33.46 32.85 33.34 864,362 +0.22(+0.67%)
Mar 15, 2019 32.64 33.21 32.48 33.12 1,540,419 +0.43(+1.33%)
Mar 14, 2019 32.36 32.94 32.32 32.68 618,884 +0.09(+0.27%)
Mar 13, 2019 33.26 33.26 32.52 32.59 598,977 -0.43(-1.31%)
Mar 12, 2019 33.07 33.18 32.80 33.03 996,563 -0.06(-0.17%)
Mar 11, 2019 32.56 33.29 32.28 33.09 2,511,563 +0.78(+2.42%)
Mar 08, 2019 31.63 32.46 31.48 32.31 1,429,463 +0.40(+1.24%)
Mar 07, 2019 31.51 32.11 31.40 31.91 1,130,609 +0.33(+1.04%)
Mar 06, 2019 32.20 32.46 31.51 31.58 988,892 -0.76(-2.36%)
Mar 05, 2019 31.78 32.55 31.64 32.34 1,138,092 +0.52(+1.64%)
Mar 04, 2019 31.42 31.85 31.18 31.82 1,273,366 +0.23(+0.73%)
Mar 01, 2019 30.48 31.63 30.43 31.59 1,266,555 +1.23(+4.07%)
Feb 28, 2019 30.65 30.71 29.70 30.36 2,272,090 -0.24(-0.79%)
Feb 27, 2019 31.22 31.25 30.51 30.60 779,599 -0.44(-1.43%)
Feb 26, 2019 31.37 31.58 30.97 31.04 625,508 -0.45(-1.44%)
Feb 25, 2019 32.02 32.15 31.27 31.50 826,758 -0.49(-1.54%)
Feb 22, 2019 32.01 32.43 31.96 31.99 413,336 +0.13(+0.39%)
Feb 21, 2019 32.16 32.16 31.56 31.86 571,262 -0.22(-0.69%)
Feb 20, 2019 31.98 32.16 31.78 32.08 1,086,179 +0.07(+0.21%)
Feb 19, 2019 31.08 32.57 31.08 32.02 1,819,675 +1.01(+3.27%)
Feb 15, 2019 30.94 31.17 30.67 31.00 853,944 +0.13(+0.41%)
Feb 14, 2019 30.45 31.06 30.44 30.88 1,286,097 +0.40(+1.30%)
Feb 13, 2019 30.44 30.78 30.28 30.48 1,172,377 +0.15(+0.50%)
Feb 12, 2019 30.13 30.72 30.05 30.33 972,708 +0.69(+2.32%)
Feb 11, 2019 29.13 29.69 29.07 29.64 726,553 +0.48(+1.65%)
Feb 08, 2019 29.83 29.93 27.81 29.16 1,502,212 +1.20(+4.28%)
Feb 07, 2019 28.49 28.58 27.62 27.97 1,197,143 -0.71(-2.46%)
Feb 06, 2019 28.74 29.03 28.56 28.67 1,075,573 -0.13(-0.46%)
Feb 05, 2019 29.03 29.15 28.70 28.81 497,212 -0.20(-0.68%)
Feb 04, 2019 28.83 29.09 28.36 29.00 837,037 +0.14(+0.49%)
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.