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 28, 2008 36.50 36.76 34.66 36.72 88,318 +1.55(+4.41%)
Nov 26, 2008 32.10 35.45 32.00 35.17 154,236 +2.42(+7.39%)
Nov 25, 2008 34.50 35.00 31.85 32.75 191,311 -0.06(-0.18%)
Nov 24, 2008 27.53 34.98 27.50 32.81 372,257 +5.48(+20.05%)
Nov 21, 2008 28.10 29.84 26.50 27.33 283,141 -0.51(-1.83%)
Nov 20, 2008 31.33 31.35 27.13 27.84 307,498 -4.26(-13.27%)
Nov 19, 2008 34.10 35.62 31.75 32.10 165,143 -2.60(-7.49%)
Nov 18, 2008 34.60 34.92 33.21 34.70 130,978 -0.30(-0.86%)
Nov 17, 2008 36.49 36.88 34.65 35.00 97,943 -1.16(-3.21%)
Nov 14, 2008 35.75 37.09 34.79 36.16 0 -0.17(-0.47%)
Nov 13, 2008 36.31 37.00 34.22 36.33 246,251 -0.47(-1.28%)
Nov 12, 2008 38.37 39.22 36.15 36.80 172,540 -1.61(-4.19%)
Nov 11, 2008 37.90 39.10 37.21 38.41 225,475 +0.21(+0.55%)
Nov 10, 2008 39.93 40.06 37.66 38.20 106,213 -0.17(-0.44%)
Nov 07, 2008 37.09 38.39 37.00 38.37 0 +1.17(+3.15%)
Nov 06, 2008 39.00 39.00 36.62 37.20 167,990 -2.73(-6.84%)
Nov 05, 2008 40.43 40.43 39.31 39.93 83,683 -1.22(-2.96%)
Nov 04, 2008 41.45 41.79 40.51 41.15 169,591 +0.00(+0.00%)
Nov 03, 2008 40.82 42.39 40.14 41.15 178,967 +1.12(+2.80%)
Oct 31, 2008 38.59 40.20 38.03 40.03 0 +1.37(+3.54%)
Oct 30, 2008 37.50 40.00 37.50 38.66 206,149 +2.26(+6.21%)
Oct 29, 2008 35.96 37.64 34.58 36.40 151,842 +0.53(+1.48%)
Oct 28, 2008 36.10 36.98 34.15 35.87 123,329 +1.03(+2.96%)
Oct 27, 2008 34.30 36.98 34.17 34.84 147,215 +0.57(+1.66%)
Oct 24, 2008 35.00 36.73 34.27 34.27 0 -1.45(-4.06%)
Oct 23, 2008 37.50 37.75 34.30 35.72 185,011 -0.22(-0.61%)
Oct 22, 2008 36.90 38.57 35.17 35.94 154,546 -1.16(-3.13%)
Oct 21, 2008 36.65 40.09 36.30 37.10 261,119 +0.36(+0.98%)
Oct 20, 2008 34.03 37.00 34.03 36.74 188,029 +2.56(+7.49%)
Oct 17, 2008 32.95 35.83 32.90 34.18 0 +1.22(+3.70%)
Oct 16, 2008 33.11 34.60 32.01 32.96 197,170 -0.13(-0.39%)
Oct 15, 2008 32.73 34.50 32.73 33.09 190,690 -0.96(-2.82%)
Oct 14, 2008 33.42 36.49 32.41 34.05 396,176 +1.62(+5.00%)
Oct 13, 2008 27.11 33.00 26.50 32.43 516,827 +6.74(+26.24%)
Oct 10, 2008 25.61 26.85 22.00 25.69 0 -1.36(-5.03%)
Oct 09, 2008 28.41 29.85 27.00 27.05 271,315 -1.53(-5.35%)
Oct 08, 2008 30.04 30.04 23.45 28.58 689,205 -1.50(-4.99%)
Oct 07, 2008 30.85 33.00 29.25 30.08 375,372 -0.02(-0.07%)
Oct 06, 2008 34.44 34.44 27.77 30.10 529,353 -4.71(-13.53%)
Oct 03, 2008 36.76 37.47 34.81 34.81 0 -1.31(-3.63%)
Oct 02, 2008 37.49 37.49 36.11 36.12 91,069 -1.39(-3.71%)
Oct 01, 2008 37.00 37.79 36.60 37.51 115,391 +0.42(+1.14%)
Sep 30, 2008 38.37 38.37 36.08 37.09 140,092 +0.27(+0.73%)
Sep 29, 2008 38.75 38.75 36.20 36.82 147,209 -2.03(-5.23%)
Sep 26, 2008 38.57 39.09 38.01 38.85 103,201 -0.93(-2.34%)
Sep 25, 2008 40.00 40.00 38.35 39.78 238,605 -0.69(-1.70%)
Sep 24, 2008 40.85 40.99 40.15 40.47 55,923 -0.54(-1.32%)
Sep 23, 2008 42.86 42.86 40.62 41.01 65,687 -1.29(-3.05%)
Sep 22, 2008 43.77 44.08 41.52 42.30 102,675 -1.67(-3.80%)
Sep 19, 2008 44.05 44.25 42.75 43.97 0 +1.22(+2.85%)
Sep 18, 2008 39.37 42.75 37.15 42.75 347,632 +3.60(+9.20%)
Sep 17, 2008 39.21 39.84 38.31 39.15 150,088 -0.27(-0.68%)
Sep 16, 2008 39.50 39.99 38.01 39.42 234,828 -0.69(-1.72%)
Sep 15, 2008 41.43 41.84 40.11 40.11 199,598 -1.80(-4.29%)
Sep 12, 2008 40.78 42.20 40.23 41.91 0 +1.81(+4.51%)
Sep 11, 2008 39.75 40.13 39.50 40.10 506,903 +0.18(+0.45%)
Sep 10, 2008 40.75 41.08 39.91 39.92 175,375 -0.69(-1.70%)
Sep 09, 2008 42.04 42.10 40.61 40.61 133,925 -1.45(-3.45%)
Sep 08, 2008 42.91 43.05 41.50 42.06 90,416 -0.17(-0.40%)
Sep 05, 2008 41.77 42.50 41.26 42.23 0 +0.10(+0.24%)
Sep 04, 2008 43.14 43.25 41.89 42.13 132,512 -0.75(-1.74%)
Sep 03, 2008 43.04 43.29 42.60 42.88 78,648 -0.30(-0.70%)
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.