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 31, 2016 49.25 50.21 49.09 50.08 960,279 +0.83(+1.68%)
Mar 30, 2016 48.66 49.66 48.59 49.25 721,677 +0.96(+1.98%)
Mar 29, 2016 47.57 48.42 47.11 48.30 477,003 +0.30(+0.63%)
Mar 28, 2016 47.91 48.51 47.48 47.99 556,732 +0.09(+0.18%)
Mar 24, 2016 47.28 47.91 47.91 47.91 1,035,245 -0.20(-0.41%)
Mar 23, 2016 49.44 49.86 47.61 48.10 729,430 -1.75(-3.50%)
Mar 22, 2016 48.87 50.54 48.78 49.85 577,321 +0.46(+0.93%)
Mar 21, 2016 49.68 49.98 48.68 49.39 1,237,562 -0.29(-0.58%)
Mar 18, 2016 51.15 52.22 49.46 49.68 2,665,034 -1.13(-2.22%)
Mar 17, 2016 50.21 52.06 50.12 50.81 1,372,254 +0.85(+1.70%)
Mar 16, 2016 48.55 50.63 48.24 49.96 1,491,512 +1.78(+3.69%)
Mar 15, 2016 48.41 48.74 47.56 48.19 968,816 -0.86(-1.74%)
Mar 14, 2016 49.03 49.65 48.12 49.04 850,785 -0.48(-0.97%)
Mar 11, 2016 49.36 50.04 48.74 49.52 1,088,058 +0.69(+1.42%)
Mar 10, 2016 50.06 50.12 48.11 48.83 1,364,315 -1.19(-2.37%)
Mar 09, 2016 50.35 50.79 49.45 50.01 814,444 -0.04(-0.09%)
Mar 08, 2016 50.87 51.35 49.49 50.06 1,395,597 -1.45(-2.82%)
Mar 07, 2016 50.51 51.73 50.32 51.51 1,334,010 +1.09(+2.16%)
Mar 04, 2016 49.74 51.13 49.04 50.42 1,266,867 +0.76(+1.53%)
Mar 03, 2016 48.93 49.73 48.60 49.66 1,129,878 +0.66(+1.35%)
Mar 02, 2016 47.18 49.08 46.81 49.00 1,074,137 +1.67(+3.52%)
Mar 01, 2016 47.90 47.92 46.71 47.33 1,033,747 -0.11(-0.23%)
Feb 29, 2016 46.61 48.04 45.84 47.44 928,341 +0.93(+2.00%)
Feb 26, 2016 46.21 47.43 46.09 46.51 880,678 +0.65(+1.41%)
Feb 25, 2016 44.80 46.16 44.58 45.86 1,192,805 +1.47(+3.32%)
Feb 24, 2016 42.83 45.19 42.50 44.39 1,201,655 +0.47(+1.07%)
Feb 23, 2016 43.67 44.37 42.79 43.92 942,723 -0.07(-0.17%)
Feb 22, 2016 44.03 44.54 43.42 43.99 918,496 +0.80(+1.84%)
Feb 19, 2016 42.62 43.77 42.32 43.20 1,318,919 -0.03(-0.07%)
Feb 18, 2016 45.08 45.16 42.79 43.23 1,594,952 -1.29(-2.90%)
Feb 17, 2016 43.70 45.52 43.14 44.52 2,685,272 +2.41(+5.73%)
Feb 16, 2016 40.71 42.34 40.39 42.11 2,368,289 +2.40(+6.04%)
Feb 12, 2016 40.24 39.71 39.71 39.71 2,309,098 +3.16(+8.66%)
Feb 11, 2016 36.99 38.52 35.32 36.54 1,731,660 -1.37(-3.60%)
Feb 10, 2016 36.98 38.68 36.29 37.91 1,038,484 +0.66(+1.78%)
Feb 09, 2016 38.67 38.81 35.57 37.24 1,778,725 -2.17(-5.52%)
Feb 08, 2016 40.14 41.24 39.05 39.42 1,933,663 -1.86(-4.52%)
Feb 05, 2016 42.59 43.33 41.04 41.28 1,036,251 -1.81(-4.21%)
Feb 04, 2016 42.76 43.26 42.02 43.10 989,108 +0.53(+1.26%)
Feb 03, 2016 41.66 42.69 40.12 42.56 935,737 +1.16(+2.79%)
Feb 02, 2016 40.55 41.90 39.93 41.41 1,048,099 -0.06(-0.14%)
Feb 01, 2016 41.70 41.90 40.37 41.46 725,112 -0.61(-1.46%)
Jan 29, 2016 41.56 42.86 41.53 42.08 887,533 +0.72(+1.73%)
Jan 28, 2016 41.44 42.32 40.75 41.36 593,876 +1.23(+3.06%)
Jan 27, 2016 39.56 40.67 38.32 40.13 1,172,596 +0.30(+0.74%)
Jan 26, 2016 39.10 40.46 38.22 39.84 1,513,665 +0.97(+2.49%)
Jan 25, 2016 39.72 41.90 38.63 38.87 1,799,895 -1.62(-4.00%)
Jan 22, 2016 37.83 40.60 37.81 40.49 1,234,857 +3.89(+10.62%)
Jan 21, 2016 36.38 37.28 35.60 36.60 2,546,992 +0.22(+0.62%)
Jan 20, 2016 36.36 36.81 34.01 36.38 2,779,097 -1.26(-3.36%)
Jan 19, 2016 40.50 40.73 37.17 37.64 1,477,319 -2.46(-6.14%)
Jan 15, 2016 40.66 40.11 40.11 40.11 971,363 -1.81(-4.31%)
Jan 14, 2016 40.37 42.34 40.03 41.91 1,442,376 +1.68(+4.18%)
Jan 13, 2016 42.41 43.17 40.10 40.23 1,290,047 -2.04(-4.82%)
Jan 12, 2016 42.74 43.56 39.44 42.27 1,486,029 +0.09(+0.22%)
Jan 11, 2016 43.98 44.01 41.17 42.17 1,373,798 -1.94(-4.41%)
Jan 08, 2016 44.46 45.30 44.03 44.12 797,189 +0.23(+0.53%)
Jan 07, 2016 44.57 45.60 43.71 43.88 1,407,913 -1.53(-3.37%)
Jan 06, 2016 46.70 47.07 44.39 45.42 1,080,866 -2.27(-4.76%)
Jan 05, 2016 47.54 47.93 46.51 47.68 748,976 +0.18(+0.38%)
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.