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 (%)
Nov 29, 2002 18.09 18.14 17.90 18.04 22,291 -0.05(-0.27%)
Nov 27, 2002 18.39 18.45 18.09 18.09 26,790 -0.24(-1.33%)
Nov 26, 2002 18.70 18.83 18.34 18.34 41,515 -0.27(-1.45%)
Nov 25, 2002 18.48 18.87 18.44 18.61 39,878 +0.17(+0.90%)
Nov 22, 2002 17.99 18.53 17.90 18.44 52,967 +0.45(+2.50%)
Nov 21, 2002 17.90 18.02 17.82 17.99 29,858 +0.07(+0.41%)
Nov 20, 2002 18.09 18.09 17.92 17.92 44,582 -0.14(-0.79%)
Nov 19, 2002 17.85 18.06 17.75 18.06 26,994 +0.21(+1.18%)
Nov 18, 2002 17.55 17.96 17.55 17.85 39,674 +0.31(+1.76%)
Nov 15, 2002 17.55 17.79 17.48 17.54 62,988 -0.05(-0.31%)
Nov 14, 2002 17.60 17.65 17.51 17.59 28,222 +0.06(+0.36%)
Nov 13, 2002 17.85 17.85 17.36 17.53 26,176 -0.28(-1.56%)
Nov 12, 2002 17.92 17.93 17.68 17.81 45,400 -0.11(-0.60%)
Nov 11, 2002 17.60 17.97 17.60 17.92 44,787 +0.32(+1.83%)
Nov 08, 2002 17.70 17.73 17.55 17.59 39,674 -0.08(-0.47%)
Nov 07, 2002 17.48 17.70 17.47 17.68 26,585 +0.18(+1.03%)
Nov 06, 2002 17.73 17.75 17.36 17.50 32,925 -0.22(-1.24%)
Nov 05, 2002 17.63 17.85 17.62 17.72 30,471 -0.01(-0.06%)
Nov 04, 2002 17.24 17.95 17.24 17.73 84,870 +0.24(+1.40%)
Nov 01, 2002 17.85 17.85 17.46 17.48 80,166 -0.35(-1.95%)
Oct 31, 2002 17.85 17.90 17.77 17.83 27,813 -0.14(-0.79%)
Oct 30, 2002 18.09 18.09 17.97 17.97 36,606 -0.12(-0.65%)
Oct 29, 2002 18.34 18.34 18.02 18.09 163,606 -0.25(-1.36%)
Oct 28, 2002 18.12 18.58 18.04 18.34 48,059 +0.25(+1.41%)
Oct 25, 2002 17.90 18.17 17.90 18.08 31,085 +0.14(+0.76%)
Oct 24, 2002 17.60 17.97 17.60 17.95 449,916 +0.32(+1.83%)
Oct 23, 2002 17.19 17.70 17.19 17.62 31,494 +0.41(+2.39%)
Oct 22, 2002 17.46 17.49 17.11 17.21 756,677 -0.24(-1.40%)
Oct 21, 2002 17.77 17.80 17.41 17.46 31,698 -0.30(-1.68%)
Oct 18, 2002 17.58 17.81 17.58 17.75 21,677 +0.12(+0.69%)
Oct 17, 2002 17.38 17.70 17.38 17.63 51,331 +0.32(+1.86%)
Oct 16, 2002 17.11 17.31 16.85 17.31 103,889 +0.20(+1.17%)
Oct 15, 2002 16.80 17.21 16.80 17.11 736,227 +0.41(+2.46%)
Oct 14, 2002 16.70 16.75 16.60 16.70 33,334 +0.00(+0.00%)
Oct 11, 2002 16.75 16.75 16.55 16.70 59,307 -0.03(-0.18%)
Oct 10, 2002 16.63 16.92 16.53 16.73 54,399 +0.10(+0.62%)
Oct 09, 2002 16.63 16.72 16.48 16.63 122,909 -0.01(-0.09%)
Oct 08, 2002 17.43 17.44 16.63 16.64 103,685 -0.82(-4.68%)
Oct 07, 2002 17.90 17.92 17.46 17.46 54,399 -0.55(-3.07%)
Oct 04, 2002 17.65 18.09 17.65 18.01 511,268 +0.31(+1.74%)
Oct 03, 2002 17.65 17.92 17.65 17.70 33,539 +0.04(+0.25%)
Oct 02, 2002 17.77 18.05 17.55 17.66 388,564 -0.02(-0.11%)
Oct 01, 2002 17.94 17.94 17.51 17.68 12,679 -0.27(-1.50%)
Sep 30, 2002 17.46 17.95 17.43 17.95 34,766 +0.44(+2.51%)
Sep 27, 2002 17.36 17.77 17.36 17.51 22,495 +0.10(+0.56%)
Sep 26, 2002 17.24 17.41 17.11 17.41 60,534 +0.10(+0.56%)
Sep 25, 2002 17.58 17.58 16.97 17.31 409,015 -0.32(-1.80%)
Sep 24, 2002 18.14 18.14 17.48 17.63 74,645 -0.59(-3.22%)
Sep 23, 2002 18.75 18.75 18.21 18.21 29,040 -0.43(-2.31%)
Sep 20, 2002 18.61 18.65 18.36 18.64 81,803 +0.15(+0.79%)
Sep 19, 2002 18.64 18.67 18.34 18.50 39,469 -0.18(-0.97%)
Sep 18, 2002 18.53 19.00 18.47 18.68 38,856 +0.10(+0.53%)
Sep 17, 2002 18.59 18.64 18.46 18.58 37,015 -0.01(-0.05%)
Sep 16, 2002 18.49 18.82 18.49 18.59 37,424 +0.15(+0.80%)
Sep 13, 2002 18.34 18.63 18.34 18.44 30,880 +0.11(+0.59%)
Sep 12, 2002 18.31 18.48 18.29 18.34 17,996 +0.05(+0.27%)
Sep 11, 2002 18.29 18.58 18.24 18.29 34,357 +0.00(+0.00%)
Sep 10, 2002 18.52 18.52 18.24 18.29 20,655 -0.23(-1.24%)
Sep 09, 2002 18.24 18.52 18.24 18.52 21,268 +0.28(+1.53%)
Sep 06, 2002 18.44 18.53 18.24 18.24 265,859 -0.21(-1.11%)
Sep 05, 2002 18.17 18.44 18.09 18.44 23,518 +0.30(+1.64%)
Sep 04, 2002 18.21 18.55 18.09 18.15 40,083 -0.04(-0.24%)
Sep 03, 2002 18.29 18.31 18.09 18.19 43,764 -0.07(-0.40%)
Aug 30, 2002 18.19 18.31 18.10 18.26 36,606 +0.11(+0.62%)
Aug 29, 2002 18.29 18.29 18.09 18.15 27,813 -0.10(-0.56%)
Aug 28, 2002 18.31 18.34 18.24 18.25 12,883 -0.04(-0.24%)
Aug 27, 2002 18.29 18.48 18.17 18.30 52,762 +0.08(+0.46%)
Aug 26, 2002 18.46 18.53 18.17 18.21 32,925 -0.22(-1.19%)
Aug 23, 2002 18.33 18.53 18.29 18.43 14,929 +0.10(+0.56%)
Aug 22, 2002 18.21 18.36 18.10 18.33 40,083 +0.02(+0.11%)
Aug 21, 2002 18.12 18.43 18.12 18.31 34,152 +0.23(+1.27%)
Aug 20, 2002 17.99 18.24 17.99 18.08 36,811 -0.09(-0.48%)
Aug 16, 2002 17.97 18.21 17.97 18.17 245,409 +0.14(+0.76%)
Aug 15, 2002 17.68 18.03 17.68 18.03 41,310 +0.41(+2.30%)
Aug 14, 2002 17.55 17.73 17.55 17.63 81,394 +0.03(+0.17%)
Aug 13, 2002 17.53 17.60 17.48 17.60 78,735 +0.17(+0.95%)
Aug 12, 2002 17.42 17.59 17.41 17.43 45,605 -0.09(-0.53%)
Aug 07, 2002 17.33 17.60 17.30 17.52 46,423 +0.18(+1.01%)
Aug 06, 2002 17.30 17.60 17.29 17.35 41,310 +0.05(+0.31%)
Aug 05, 2002 17.16 17.31 17.11 17.30 42,333 +0.18(+1.03%)
Aug 02, 2002 17.22 17.22 17.02 17.12 57,057 -0.41(-2.32%)
Aug 01, 2002 17.26 17.55 17.25 17.52 54,808 +0.19(+1.10%)
Jul 31, 2002 17.29 17.53 17.24 17.33 50,717 +0.06(+0.37%)
Jul 30, 2002 17.06 17.35 16.87 17.27 57,466 +0.31(+1.85%)
Jul 29, 2002 16.53 16.98 16.48 16.96 55,217 +0.48(+2.91%)
Jul 26, 2002 16.03 16.53 16.03 16.48 90,187 +0.45(+2.78%)
Jul 25, 2002 14.92 16.09 14.92 16.03 129,453 +1.00(+6.67%)
Jul 24, 2002 14.42 15.23 12.96 15.03 436,828 +0.20(+1.32%)
Jul 23, 2002 16.58 16.63 13.89 14.84 254,816 -1.79(-10.76%)
Jul 22, 2002 17.48 17.59 16.63 16.63 97,959 -0.95(-5.42%)
Jul 19, 2002 17.36 17.58 17.36 17.58 19,223 +0.06(+0.34%)
Jul 17, 2002 17.37 17.65 17.37 17.52 33,743 -0.01(-0.06%)
Jul 12, 2002 17.87 17.90 17.46 17.53 224,958 -0.37(-2.08%)
Jul 11, 2002 17.97 17.97 17.75 17.90 38,856 -0.22(-1.21%)
Jul 10, 2002 18.07 18.13 17.92 18.12 28,631 +0.08(+0.43%)
Jul 09, 2002 17.75 18.07 17.75 18.04 40,287 +0.29(+1.62%)
Jul 08, 2002 17.48 17.75 17.48 17.75 43,560 +0.35(+1.99%)
Jul 05, 2002 17.26 17.51 17.26 17.41 19,223 +0.18(+1.05%)
Jul 04, 2002 17.56 17.56 17.16 17.23 52,149 +0.00(+0.00%)
Jul 03, 2002 17.56 17.56 17.16 17.23 52,149 -0.24(-1.37%)
Jul 02, 2002 17.41 17.53 17.41 17.47 25,563 -0.02(-0.14%)
Jul 01, 2002 17.41 17.59 17.36 17.49 41,719 +0.16(+0.90%)
Jun 28, 2002 17.41 17.46 17.21 17.33 20,041 -0.11(-0.62%)
Jun 27, 2002 17.53 17.60 17.36 17.44 43,764 -0.01(-0.08%)
Jun 26, 2002 17.55 17.55 17.36 17.46 21,882 -0.15(-0.83%)
Jun 25, 2002 17.53 17.70 17.53 17.60 32,925 -0.12(-0.66%)
Jun 21, 2002 17.53 17.75 17.53 17.72 36,402 +0.18(+1.00%)
Jun 20, 2002 17.46 17.54 17.46 17.54 18,814 +0.09(+0.50%)
Jun 19, 2002 17.56 17.61 17.46 17.46 62,170 -0.14(-0.78%)
Jun 18, 2002 17.42 17.60 17.42 17.59 64,215 +0.18(+1.01%)
Jun 17, 2002 17.46 17.48 17.36 17.42 33,743 +0.01(+0.06%)
Jun 14, 2002 17.38 17.48 17.37 17.41 28,835 +0.15(+0.85%)
Jun 12, 2002 17.16 17.31 17.11 17.26 35,993 +0.14(+0.80%)
Jun 11, 2002 16.93 17.14 16.92 17.12 54,808 +0.21(+1.21%)
Jun 10, 2002 16.92 16.99 16.84 16.92 23,109 +0.05(+0.29%)
Jun 07, 2002 16.82 16.94 16.82 16.87 39,674 +0.05(+0.29%)
Jun 06, 2002 16.92 16.97 16.77 16.82 39,265 -0.05(-0.32%)
Jun 05, 2002 16.67 16.87 16.63 16.87 44,378 -0.48(-2.79%)
May 31, 2002 17.16 17.36 17.07 17.36 41,515 -0.54(-3.01%)
May 28, 2002 17.90 17.92 17.85 17.90 33,130 +0.10(+0.55%)
May 27, 2002 17.65 17.85 17.63 17.80 23,518 +0.00(+0.00%)
May 24, 2002 17.65 17.85 17.60 17.80 23,518 +0.20(+1.11%)
May 23, 2002 17.70 17.70 17.11 17.60 38,447 -0.07(-0.41%)
May 22, 2002 17.85 17.85 17.65 17.68 613,522 -0.16(-0.90%)
May 21, 2002 17.87 17.92 17.82 17.84 32,516 -0.00(-0.03%)
May 20, 2002 17.61 17.96 17.60 17.84 72,191 +0.24(+1.39%)
May 17, 2002 18.00 18.00 17.60 17.60 68,101 -0.40(-2.23%)
May 16, 2002 18.11 18.12 17.99 18.00 33,948 -0.11(-0.59%)
May 15, 2002 18.07 18.12 17.99 18.11 27,608 +0.01(+0.08%)
May 14, 2002 17.97 18.14 17.95 18.09 33,539 +0.17(+0.95%)
May 13, 2002 17.94 17.96 17.80 17.92 40,287 +0.07(+0.38%)
May 10, 2002 17.95 17.99 17.85 17.85 33,743 -0.04(-0.22%)
May 09, 2002 17.84 17.90 17.79 17.89 22,700 +0.00(+0.03%)
May 08, 2002 17.99 17.99 17.63 17.89 51,535 -0.11(-0.60%)
May 07, 2002 18.04 18.15 17.95 17.99 38,447 -0.05(-0.30%)
May 06, 2002 18.04 18.14 18.04 18.05 24,745 -0.04(-0.24%)
May 03, 2002 18.16 18.17 18.03 18.09 34,152 +0.01(+0.05%)
May 02, 2002 17.90 18.09 17.89 18.08 60,534 -0.01(-0.05%)
May 01, 2002 18.09 18.14 17.99 18.09 70,350 +0.05(+0.27%)
Apr 30, 2002 18.14 18.19 17.95 18.04 107,161 -0.08(-0.46%)
Apr 29, 2002 18.75 18.75 17.95 18.13 190,601 -0.85(-4.48%)
Apr 26, 2002 18.87 19.09 18.87 18.98 60,329 -0.29(-1.50%)
Apr 25, 2002 19.29 19.44 19.27 19.27 49,695 -0.01(-0.08%)
Apr 24, 2002 19.31 19.40 19.12 19.28 55,217 -0.03(-0.18%)
Apr 23, 2002 19.31 19.36 19.12 19.31 75,667 +0.00(+0.00%)
Apr 22, 2002 19.19 19.36 19.12 19.31 39,469 +0.22(+1.13%)
Apr 19, 2002 19.22 19.22 19.09 19.10 24,131 -0.08(-0.41%)
Apr 18, 2002 19.08 19.22 19.07 19.18 32,312 +0.10(+0.54%)
Apr 17, 2002 19.05 19.14 18.93 19.08 32,721 +0.01(+0.05%)
Apr 16, 2002 19.09 19.19 18.98 19.07 35,584 -0.08(-0.43%)
Apr 15, 2002 19.31 19.31 19.08 19.15 42,537 -0.26(-1.34%)
Apr 12, 2002 19.46 19.53 19.41 19.41 15,133 -0.07(-0.38%)
Apr 11, 2002 19.34 19.48 19.31 19.48 28,426 +0.19(+0.99%)
Apr 10, 2002 19.19 19.29 19.15 19.29 20,859 +0.15(+0.77%)
Apr 09, 2002 19.22 19.22 19.03 19.14 36,811 -0.05(-0.28%)
Apr 08, 2002 19.21 19.27 19.16 19.20 30,062 -0.01(-0.08%)
Apr 05, 2002 19.12 19.30 19.07 19.21 41,106 +0.12(+0.61%)
Apr 04, 2002 19.07 19.09 18.90 19.09 31,903 +0.02(+0.13%)
Apr 03, 2002 19.14 19.17 18.97 19.07 40,901 -0.05(-0.26%)
Apr 02, 2002 19.18 19.22 19.07 19.12 52,149 -0.18(-0.94%)
Apr 01, 2002 19.51 19.56 19.23 19.30 54,603 -0.21(-1.08%)
Mar 29, 2002 19.66 19.66 19.42 19.51 72,395 +0.00(+0.00%)
Mar 28, 2002 19.66 19.66 19.42 19.51 72,395 -0.03(-0.17%)
Mar 27, 2002 19.11 19.55 19.07 19.54 40,697 +0.52(+2.75%)
Mar 26, 2002 18.92 19.07 18.85 19.02 33,130 +0.15(+0.78%)
Mar 25, 2002 18.95 19.00 18.71 18.87 51,535 -0.19(-0.97%)
Mar 22, 2002 18.79 19.30 18.77 19.06 67,078 +0.23(+1.22%)
Mar 21, 2002 18.92 18.98 18.78 18.83 32,107 +0.01(+0.08%)
Mar 20, 2002 18.79 18.94 18.65 18.82 54,603 +0.08(+0.42%)
Mar 19, 2002 18.73 18.82 18.58 18.74 46,218 -0.01(-0.05%)
Mar 18, 2002 18.58 18.79 18.58 18.75 46,014 +0.17(+0.92%)
Mar 15, 2002 18.38 18.66 18.34 18.58 31,289 +0.20(+1.09%)
Mar 14, 2002 18.33 18.51 18.31 18.38 56,035 +0.13(+0.70%)
Mar 13, 2002 18.33 18.34 18.24 18.25 23,722 -0.04(-0.21%)
Mar 12, 2002 18.34 18.38 18.19 18.29 21,882 +0.03(+0.19%)
Mar 11, 2002 17.97 18.39 17.92 18.25 34,766 +0.24(+1.33%)
Mar 08, 2002 18.04 18.04 17.95 18.01 33,743 +0.04(+0.24%)
Mar 07, 2002 17.92 17.98 17.91 17.97 43,355 +0.06(+0.36%)
Mar 06, 2002 17.79 17.97 17.77 17.91 62,170 +0.20(+1.13%)
Mar 05, 2002 17.77 17.79 17.55 17.71 57,057 +0.00(+0.03%)
Mar 04, 2002 17.67 17.77 17.53 17.70 87,324 +0.03(+0.19%)
Mar 01, 2002 17.80 17.80 17.61 17.67 86,097 +0.06(+0.36%)
Feb 28, 2002 18.33 18.39 17.36 17.60 113,092 -0.65(-3.56%)
Feb 27, 2002 17.99 18.34 17.99 18.25 26,585 +0.26(+1.44%)
Feb 26, 2002 18.04 18.12 17.92 17.99 36,606 -0.15(-0.81%)
Feb 25, 2002 18.11 18.21 17.97 18.14 55,626 +0.07(+0.41%)
Feb 22, 2002 18.09 18.12 17.97 18.07 44,787 +0.01(+0.05%)
Feb 21, 2002 18.26 18.26 18.06 18.06 27,813 -0.18(-0.99%)
Feb 20, 2002 18.24 18.24 18.04 18.24 31,494 -0.09(-0.48%)
Feb 19, 2002 18.41 18.41 18.24 18.33 26,994 -0.04(-0.21%)
Feb 18, 2002 18.04 18.47 17.97 18.37 75,872 +0.00(+0.00%)
Feb 15, 2002 18.04 18.47 17.97 18.37 75,872 +0.29(+1.60%)
Feb 14, 2002 18.17 18.17 17.99 18.08 21,268 -0.01(-0.08%)
Feb 13, 2002 18.14 18.19 18.07 18.09 26,994 -0.00(-0.03%)
Feb 12, 2002 18.12 18.12 18.04 18.10 24,949 -0.06(-0.32%)
Feb 11, 2002 18.12 18.29 18.11 18.16 35,993 -0.02(-0.13%)
Feb 08, 2002 18.29 18.29 18.18 18.18 24,336 -0.06(-0.32%)
Feb 07, 2002 18.10 18.27 18.10 18.24 24,745 +0.12(+0.67%)
Feb 06, 2002 18.11 18.17 17.99 18.12 46,832 -0.03(-0.16%)
Feb 05, 2002 18.33 18.33 18.14 18.15 34,152 -0.11(-0.59%)
Feb 04, 2002 18.25 18.35 18.19 18.25 53,580 -0.36(-1.92%)
Feb 01, 2002 18.55 18.64 18.46 18.61 35,379 +0.01(+0.05%)
Jan 31, 2002 18.53 18.61 18.51 18.60 35,175 +0.09(+0.50%)
Jan 30, 2002 18.39 18.51 18.34 18.51 57,262 +0.00(+0.03%)
Jan 29, 2002 18.24 18.51 18.21 18.50 34,766 +0.30(+1.64%)
Jan 28, 2002 18.28 18.36 18.12 18.20 28,426 -0.04(-0.24%)
Jan 25, 2002 18.04 18.36 18.04 18.25 43,969 +0.17(+0.92%)
Jan 24, 2002 18.09 18.09 17.97 18.08 47,241 -0.00(-0.03%)
Jan 23, 2002 18.07 18.10 17.80 18.09 60,534 +0.06(+0.33%)
Jan 22, 2002 18.34 18.38 18.02 18.03 35,175 -0.36(-1.94%)
Jan 21, 2002 18.14 18.39 18.14 18.39 31,903 +0.00(+0.00%)
Jan 18, 2002 18.14 18.39 18.14 18.39 31,903 +0.20(+1.08%)
Jan 17, 2002 18.12 18.31 18.07 18.19 32,925 +0.08(+0.43%)
Jan 16, 2002 17.75 18.12 17.75 18.11 34,766 +0.42(+2.38%)
Jan 15, 2002 18.04 18.04 17.68 17.69 33,539 -0.34(-1.87%)
Jan 14, 2002 17.82 18.15 17.82 18.03 64,624 +0.11(+0.60%)
Jan 11, 2002 17.86 17.99 17.77 17.92 31,289 +0.05(+0.27%)
Jan 10, 2002 17.85 17.94 17.85 17.87 33,539 -0.45(-2.48%)
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.