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 (%)
Sep 30, 2008 18.76 18.76 17.64 18.14 286,498 +0.13(+0.73%)
Sep 29, 2008 18.95 18.95 17.70 18.00 301,053 -0.99(-5.23%)
Sep 26, 2008 18.86 19.11 18.59 19.00 211,053 -0.45(-2.34%)
Sep 25, 2008 19.56 19.56 18.75 19.45 487,965 -0.34(-1.70%)
Sep 24, 2008 19.97 20.04 19.63 19.79 114,366 -0.27(-1.32%)
Sep 23, 2008 20.96 20.96 19.86 20.05 134,334 -0.63(-3.05%)
Sep 22, 2008 21.40 21.55 20.30 20.68 209,978 -0.82(-3.80%)
Sep 19, 2008 21.54 21.64 20.90 21.50 0 +0.60(+2.85%)
Sep 18, 2008 19.25 20.90 18.17 20.90 710,933 +1.76(+9.20%)
Sep 17, 2008 19.17 19.48 18.73 19.14 306,941 -0.13(-0.69%)
Sep 16, 2008 19.31 19.55 18.59 19.28 480,241 -0.34(-1.72%)
Sep 15, 2008 20.26 20.46 19.61 19.61 408,193 -0.88(-4.29%)
Sep 12, 2008 19.94 20.63 19.67 20.49 0 +0.88(+4.51%)
Sep 11, 2008 19.44 19.62 19.31 19.61 1,036,654 +0.09(+0.45%)
Sep 10, 2008 19.93 20.08 19.52 19.52 358,655 -0.34(-1.70%)
Sep 09, 2008 20.56 20.59 19.86 19.86 273,886 -0.71(-3.45%)
Sep 08, 2008 20.98 21.05 20.29 20.57 184,907 -0.08(-0.40%)
Sep 05, 2008 20.42 20.78 20.18 20.65 0 +0.05(+0.24%)
Sep 04, 2008 21.09 21.15 20.48 20.60 270,997 -0.37(-1.74%)
Sep 03, 2008 21.05 21.17 20.83 20.97 160,841 -0.15(-0.70%)
Sep 02, 2008 20.14 21.54 20.14 21.11 377,222 -0.06(-0.30%)
Aug 29, 2008 21.16 21.78 21.13 21.18 0 +0.20(+0.96%)
Aug 28, 2008 20.82 21.21 20.82 20.98 171,107 +0.12(+0.59%)
Aug 27, 2008 21.24 21.50 20.55 20.86 309,137 +0.48(+2.35%)
Aug 26, 2008 20.16 21.03 20.16 20.38 238,069 +0.15(+0.73%)
Aug 25, 2008 19.89 20.49 19.89 20.23 179,373 +0.19(+0.93%)
Aug 22, 2008 19.98 20.24 19.87 20.04 0 +0.02(+0.12%)
Aug 21, 2008 19.90 20.28 19.65 20.02 252,507 +0.39(+1.99%)
Aug 20, 2008 19.74 19.78 19.49 19.63 237,582 +0.10(+0.50%)
Aug 19, 2008 19.51 20.11 19.39 19.53 217,322 +0.07(+0.38%)
Aug 18, 2008 19.44 19.51 19.36 19.46 256,337 +0.11(+0.58%)
Aug 15, 2008 19.67 19.67 19.27 19.34 0 +0.06(+0.30%)
Aug 14, 2008 19.25 19.50 19.12 19.29 238,940 +0.12(+0.61%)
Aug 13, 2008 19.18 19.27 19.03 19.17 156,724 +0.12(+0.64%)
Aug 12, 2008 18.93 19.23 18.93 19.05 188,901 +0.15(+0.78%)
Aug 11, 2008 18.73 19.05 18.58 18.90 234,786 +0.35(+1.87%)
Aug 08, 2008 18.49 18.68 18.48 18.55 288,697 +0.07(+0.40%)
Aug 07, 2008 19.27 19.27 18.46 18.48 397,550 -0.79(-4.09%)
Aug 06, 2008 19.11 19.39 19.00 19.27 323,422 -0.14(-0.71%)
Aug 05, 2008 19.32 19.53 19.31 19.40 344,495 -0.15(-0.78%)
Aug 04, 2008 20.52 20.52 19.52 19.55 495,378 -1.14(-5.51%)
Aug 01, 2008 21.05 21.05 20.60 20.69 265,608 +0.08(+0.38%)
Jul 31, 2008 20.28 20.68 20.28 20.62 306,203 +0.37(+1.84%)
Jul 30, 2008 19.56 20.30 19.32 20.24 443,108 +0.74(+3.79%)
Jul 29, 2008 19.51 19.69 19.46 19.51 284,388 -0.08(-0.40%)
Jul 28, 2008 19.47 19.70 19.47 19.58 199,010 +0.11(+0.58%)
Jul 25, 2008 19.58 19.66 19.44 19.47 169,330 -0.06(-0.33%)
Jul 24, 2008 19.79 19.81 19.49 19.53 198,098 -0.17(-0.87%)
Jul 23, 2008 19.59 19.80 19.56 19.71 274,281 +0.12(+0.62%)
Jul 22, 2008 19.31 19.66 19.20 19.58 240,175 +0.27(+1.39%)
Jul 21, 2008 19.07 19.46 18.72 19.31 342,813 +0.59(+3.16%)
Jul 18, 2008 18.91 19.04 18.72 18.72 414,275 -0.23(-1.19%)
Jul 17, 2008 19.31 19.54 18.84 18.95 466,667 -0.24(-1.27%)
Jul 16, 2008 19.52 19.52 19.08 19.19 284,960 -0.32(-1.65%)
Jul 15, 2008 19.51 19.65 19.24 19.52 613,197 -0.12(-0.60%)
Jul 14, 2008 19.67 19.82 19.51 19.63 287,684 -0.07(-0.37%)
Jul 11, 2008 19.53 19.90 19.53 19.71 181,363 -0.21(-1.03%)
Jul 10, 2008 19.53 19.93 19.32 19.91 274,974 +0.44(+2.26%)
Jul 09, 2008 19.39 19.88 19.29 19.47 353,018 +0.11(+0.58%)
Jul 08, 2008 19.56 19.62 19.12 19.36 594,065 -0.32(-1.64%)
Jul 07, 2008 20.02 20.19 19.59 19.68 320,990 -0.40(-1.97%)
Jul 04, 2008 20.50 20.53 20.05 20.08 157,487 +0.00(+0.00%)
Jul 03, 2008 20.50 20.53 20.05 20.08 157,487 -0.45(-2.19%)
Jul 02, 2008 20.53 20.77 20.42 20.53 281,885 -0.08(-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.