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 (%)
Jun 29, 2018 31.39 31.56 30.78 31.35 1,011,808 +0.26(+0.83%)
Jun 28, 2018 31.78 31.78 31.01 31.09 1,248,366 -0.56(-1.78%)
Jun 27, 2018 32.49 32.58 31.53 31.65 1,523,198 -0.83(-2.55%)
Jun 26, 2018 31.93 32.54 31.55 32.48 975,309 +0.67(+2.10%)
Jun 25, 2018 32.48 32.49 31.75 31.81 913,646 -0.59(-1.82%)
Jun 22, 2018 32.61 32.87 32.13 32.40 837,622 +0.19(+0.58%)
Jun 21, 2018 32.20 32.37 31.97 32.21 654,904 -0.09(-0.28%)
Jun 20, 2018 32.60 32.76 32.12 32.30 816,048 -0.15(-0.47%)
Jun 19, 2018 32.15 32.56 32.02 32.45 755,938 +0.05(+0.17%)
Jun 18, 2018 31.85 32.46 31.77 32.40 682,550 +0.55(+1.74%)
Jun 15, 2018 32.49 31.74 31.85 1,749,582 -0.64(-1.98%)
Jun 14, 2018 32.84 32.91 32.46 32.49 610,213 -0.35(-1.06%)
Jun 13, 2018 33.32 33.48 32.66 32.84 631,441 -0.48(-1.45%)
Jun 12, 2018 32.64 33.75 32.60 33.32 1,481,913 -0.02(-0.05%)
Jun 11, 2018 32.48 33.36 32.36 33.34 1,395,524 +0.83(+2.55%)
Jun 08, 2018 32.72 32.98 32.04 32.51 1,472,463 -0.29(-0.87%)
Jun 07, 2018 32.88 33.17 32.11 32.79 1,462,165 -0.15(-0.46%)
Jun 06, 2018 32.71 32.94 1,034,930 -0.80(-2.38%)
Jun 05, 2018 32.68 34.33 32.68 33.75 1,670,900 +1.10(+3.36%)
Jun 04, 2018 31.97 32.72 31.95 32.65 2,026,807 +0.75(+2.35%)
Jun 01, 2018 32.19 32.50 31.66 31.90 1,053,986 -0.25(-0.78%)
May 31, 2018 32.25 32.60 31.83 32.15 1,683,384 -0.14(-0.44%)
May 30, 2018 32.35 32.48 32.13 32.29 1,167,158 +0.15(+0.47%)
May 29, 2018 31.90 32.68 31.84 32.14 1,175,910 +0.12(+0.36%)
May 25, 2018 32.02 32.02 32.02 0 -0.10(-0.31%)
May 24, 2018 32.73 32.73 31.78 32.12 1,264,954 -0.70(-2.12%)
May 23, 2018 33.34 33.50 32.81 32.82 1,777,225 -0.76(-2.26%)
May 22, 2018 33.78 34.02 33.42 33.58 1,626,757 -0.14(-0.42%)
May 21, 2018 34.78 34.78 33.71 33.72 1,257,733 -0.75(-2.17%)
May 18, 2018 34.65 34.71 34.14 34.47 574,364 -0.18(-0.51%)
May 17, 2018 34.93 35.42 34.47 34.65 1,204,835 -0.18(-0.51%)
May 16, 2018 35.06 35.30 34.60 34.82 969,671 -0.17(-0.48%)
May 15, 2018 35.67 35.92 34.66 34.99 987,679 -0.86(-2.39%)
May 14, 2018 35.49 36.01 35.45 35.85 820,628 +0.42(+1.18%)
May 11, 2018 36.34 36.47 35.24 35.43 1,077,721 -0.68(-1.90%)
May 10, 2018 35.46 36.28 35.30 36.12 1,673,217 +0.93(+2.63%)
May 09, 2018 34.58 35.71 34.20 35.19 1,334,804 +0.77(+2.24%)
May 08, 2018 33.90 34.58 33.40 34.42 731,397 +0.58(+1.71%)
May 07, 2018 33.75 34.52 33.75 33.84 1,312,901 +0.35(+1.03%)
May 04, 2018 32.31 34.10 31.91 33.50 3,207,081 -2.32(-6.47%)
May 03, 2018 35.95 36.30 35.64 35.81 866,326 -0.25(-0.70%)
May 02, 2018 36.24 36.56 35.84 36.06 798,524 -0.16(-0.45%)
May 01, 2018 35.93 36.63 35.75 36.23 613,997 +0.29(+0.82%)
Apr 30, 2018 35.52 36.91 35.46 35.93 1,250,243 +0.61(+1.71%)
Apr 27, 2018 35.27 35.80 34.94 35.33 674,979 +0.12(+0.34%)
Apr 26, 2018 35.22 36.08 35.02 35.21 601,267 +0.02(+0.05%)
Apr 25, 2018 34.56 35.43 34.02 35.19 992,679 +0.56(+1.62%)
Apr 24, 2018 35.14 35.62 34.42 34.63 872,358 -0.51(-1.45%)
Apr 23, 2018 34.91 35.39 34.72 35.14 871,202 +0.45(+1.30%)
Apr 20, 2018 34.71 35.03 34.39 34.69 849,315 -0.24(-0.69%)
Apr 19, 2018 35.78 35.95 34.58 34.93 1,316,354 -0.74(-2.08%)
Apr 18, 2018 36.28 36.67 35.66 35.67 793,498 -0.41(-1.13%)
Apr 17, 2018 35.67 36.54 35.37 36.08 1,643,326 +0.63(+1.78%)
Apr 16, 2018 33.77 35.67 33.66 35.45 2,155,995 +1.97(+5.89%)
Apr 13, 2018 33.18 33.75 32.82 33.48 982,427 +0.30(+0.91%)
Apr 12, 2018 32.79 33.29 32.64 33.18 1,357,579 +0.38(+1.16%)
Apr 11, 2018 32.90 33.10 32.33 32.79 953,425 -0.16(-0.50%)
Apr 10, 2018 32.00 33.21 31.90 32.96 2,047,625 +1.06(+3.31%)
Apr 09, 2018 32.46 32.71 31.50 31.90 1,886,271 -0.35(-1.07%)
Apr 06, 2018 32.54 32.89 31.64 32.25 1,628,249 -0.48(-1.48%)
Apr 05, 2018 32.66 33.30 31.74 32.73 979,310 +0.16(+0.50%)
Apr 04, 2018 32.25 33.05 32.03 32.57 857,124 -0.17(-0.53%)
Apr 03, 2018 32.44 32.83 31.52 32.74 1,005,592 +0.34(+1.04%)
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.