Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boardwalk Pipeline Partners LP Common Units (NY: BWP )

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 (%)
Jan 31, 2018 12.46 12.48 12.26 12.31 1,205,291 -0.09(-0.71%)
Jan 30, 2018 12.57 12.62 12.50 12.40 1,311,405 -0.27(-2.17%)
Jan 29, 2018 12.84 12.96 12.68 12.68 1,064,285 -0.26(-2.05%)
Jan 26, 2018 13.03 13.08 12.84 12.94 1,127,191 -0.03(-0.23%)
Jan 25, 2018 13.23 13.29 12.90 12.97 1,472,552 -0.22(-1.64%)
Jan 24, 2018 13.26 13.34 13.18 13.19 1,216,969 -0.07(-0.52%)
Jan 23, 2018 13.31 13.45 13.13 13.25 3,112,355 +0.01(+0.07%)
Jan 22, 2018 13.02 13.29 13.00 13.24 1,464,831 +0.24(+1.81%)
Jan 19, 2018 13.03 13.10 12.90 13.01 1,266,773 -0.02(-0.15%)
Jan 18, 2018 13.19 13.23 13.00 13.03 930,851 -0.20(-1.48%)
Jan 17, 2018 13.48 13.57 13.05 13.23 1,462,602 -0.14(-1.03%)
Jan 16, 2018 13.51 13.64 13.35 13.36 2,046,738 -0.09(-0.66%)
Jan 12, 2018 13.45 13.45 13.45 0 +0.06(+0.44%)
Jan 11, 2018 12.81 13.42 12.81 13.39 2,137,517 +0.58(+4.51%)
Jan 10, 2018 13.01 12.81 12.81 794,118 -0.08(-0.61%)
Jan 09, 2018 12.74 12.91 12.72 12.89 825,402 +0.18(+1.39%)
Jan 08, 2018 12.76 12.83 12.69 12.72 893,849 -0.05(-0.38%)
Jan 05, 2018 12.98 13.00 12.63 12.76 983,766 -0.22(-1.66%)
Jan 04, 2018 12.94 13.08 12.87 12.98 976,489 +0.12(+0.92%)
Jan 03, 2018 12.81 13.04 12.75 12.86 1,802,734 +0.07(+0.54%)
Jan 02, 2018 12.71 12.90 12.67 12.79 1,189,913 +0.14(+1.08%)
Dec 29, 2017 12.66 12.66 12.66 0 -0.25(-1.97%)
Dec 28, 2017 12.94 13.02 12.86 12.91 1,147,862 -0.05(-0.38%)
Dec 27, 2017 13.21 13.21 12.93 12.96 903,552 -0.24(-1.78%)
Dec 26, 2017 13.58 13.65 13.17 13.20 1,630,845 -0.41(-3.03%)
Dec 22, 2017 13.59 13.62 13.47 13.61 791,514 +0.02(+0.14%)
Dec 21, 2017 13.42 13.68 13.41 13.59 672,692 +0.12(+0.87%)
Dec 20, 2017 13.42 13.54 13.31 13.47 1,230,620 +0.06(+0.44%)
Dec 19, 2017 13.66 13.68 13.39 13.41 3,173,626 -0.21(-1.51%)
Dec 18, 2017 13.42 13.68 13.42 13.62 1,795,672 +0.25(+1.83%)
Dec 15, 2017 13.48 13.48 13.27 13.37 1,505,487 -0.02(-0.15%)
Dec 14, 2017 13.28 13.44 13.24 13.39 6,794,506 +0.14(+1.04%)
Dec 13, 2017 13.21 13.38 13.13 13.25 1,270,561 +0.02(+0.15%)
Dec 12, 2017 13.19 13.31 12.99 13.24 1,615,254 +0.00(+0.00%)
Dec 11, 2017 12.96 13.27 12.92 13.24 2,131,851 +0.28(+2.20%)
Dec 08, 2017 12.87 12.96 12.55 12.95 1,734,066 +0.20(+1.54%)
Dec 07, 2017 12.60 12.82 12.54 12.75 2,320,706 +0.10(+0.77%)
Dec 06, 2017 12.69 12.98 12.64 12.66 1,110,851 -0.32(-2.49%)
Dec 05, 2017 12.96 13.07 12.88 12.98 1,280,587 -0.02(-0.15%)
Dec 04, 2017 13.42 13.62 13.00 13.00 849,965 -0.38(-2.86%)
Dec 01, 2017 13.24 13.40 12.68 13.38 3,284,384 +0.21(+1.56%)
Nov 30, 2017 13.03 13.34 12.75 13.18 3,398,167 +0.19(+1.43%)
Nov 29, 2017 13.28 13.31 12.94 12.99 1,518,526 -0.29(-2.21%)
Nov 28, 2017 13.48 13.52 13.27 13.28 1,521,678 -0.22(-1.60%)
Nov 27, 2017 13.61 13.66 13.49 13.50 1,291,237 -0.18(-1.29%)
Nov 24, 2017 13.77 13.85 13.60 13.68 218,951 -0.12(-0.85%)
Nov 22, 2017 13.88 13.94 13.63 13.79 844,097 -0.07(-0.49%)
Nov 21, 2017 14.04 14.07 13.62 13.86 1,928,344 -0.16(-1.12%)
Nov 20, 2017 13.93 14.05 13.77 14.02 610,722 +0.02(+0.14%)
Nov 17, 2017 14.15 14.15 13.89 14.00 1,310,314 -0.31(-2.19%)
Nov 16, 2017 14.28 14.40 14.15 14.31 1,315,846 +0.08(+0.55%)
Nov 15, 2017 14.06 14.41 13.93 14.24 873,890 +0.15(+1.04%)
Nov 14, 2017 14.02 14.18 13.82 14.09 2,242,944 +0.07(+0.49%)
Nov 13, 2017 14.28 14.29 13.98 14.02 925,989 -0.25(-1.72%)
Nov 10, 2017 14.23 14.48 14.21 14.26 900,074 -0.03(-0.21%)
Nov 09, 2017 14.16 14.40 14.16 14.29 981,905 +0.06(+0.41%)
Nov 08, 2017 14.32 14.35 14.16 14.24 1,316,159 -0.06(-0.41%)
Nov 07, 2017 14.17 14.30 14.00 14.29 1,465,374 +0.15(+1.03%)
Nov 06, 2017 13.82 14.16 13.66 14.15 1,328,500 +0.34(+2.47%)
Nov 03, 2017 13.79 13.90 13.73 13.81 739,723 +0.02(+0.14%)
Nov 02, 2017 13.73 13.85 13.54 13.79 1,275,156 -0.02(-0.14%)
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.