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 (%)
Apr 30, 2018 10.83 12.56 10.74 11.25 5,612,881 +0.33(+2.99%)
Apr 27, 2018 10.99 11.07 10.87 10.92 1,118,493 -0.09(-0.81%)
Apr 26, 2018 11.13 11.17 10.92 11.01 977,789 -0.05(-0.45%)
Apr 25, 2018 10.92 11.10 10.87 11.06 2,651,448 +0.10(+0.90%)
Apr 24, 2018 11.02 11.16 10.87 10.96 1,028,235 -0.13(-1.16%)
Apr 23, 2018 10.85 11.15 10.81 11.09 1,677,193 +0.27(+2.47%)
Apr 20, 2018 10.73 10.93 10.64 10.82 907,589 +0.09(+0.83%)
Apr 19, 2018 10.82 11.10 10.71 10.73 1,707,096 -0.13(-1.18%)
Apr 18, 2018 10.87 11.05 10.78 10.86 1,529,375 +0.03(+0.27%)
Apr 17, 2018 10.66 11.04 10.65 10.83 1,216,360 +0.12(+1.11%)
Apr 16, 2018 10.45 10.77 10.39 10.71 1,420,957 +0.29(+2.75%)
Apr 13, 2018 10.55 10.58 10.36 10.43 752,066 -0.12(-1.13%)
Apr 12, 2018 10.46 10.60 10.33 10.54 1,022,525 +0.08(+0.76%)
Apr 11, 2018 10.31 10.54 10.30 10.47 781,521 +0.11(+1.05%)
Apr 10, 2018 10.28 10.52 10.22 10.36 432,009 +0.18(+1.75%)
Apr 09, 2018 10.17 10.46 10.00 10.18 901,323 +0.03(+0.29%)
Apr 06, 2018 10.19 10.26 9.941 10.15 1,237,378 -0.12(-1.16%)
Apr 05, 2018 10.11 10.31 10.07 10.27 649,421 +0.18(+1.77%)
Apr 04, 2018 9.991 10.13 9.882 10.09 560,133 -0.03(-0.29%)
Apr 03, 2018 9.892 10.14 9.744 10.12 1,166,450 +0.23(+2.30%)
Apr 02, 2018 10.02 10.07 9.803 9.892 1,417,660 -0.15(-1.48%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.14(+1.40%)
Mar 28, 2018 10.01 10.13 9.848 9.902 1,571,469 -0.08(-0.79%)
Mar 27, 2018 10.22 10.22 9.882 9.981 1,312,605 -0.22(-2.13%)
Mar 26, 2018 10.39 10.39 10.09 10.20 846,655 -0.09(-0.87%)
Mar 23, 2018 10.44 10.53 10.23 10.29 482,143 -0.12(-1.14%)
Mar 22, 2018 10.68 10.74 10.40 10.41 1,008,905 -0.38(-3.49%)
Mar 21, 2018 10.54 10.84 10.54 10.78 602,437 +0.23(+2.16%)
Mar 20, 2018 10.51 10.64 10.30 10.55 1,413,640 +0.12(+1.14%)
Mar 19, 2018 10.61 10.65 10.23 10.44 1,863,174 -0.22(-2.04%)
Mar 16, 2018 10.39 10.82 10.37 10.65 1,304,072 +0.27(+2.57%)
Mar 15, 2018 11.23 11.31 10.06 10.39 3,775,678 -0.79(-7.08%)
Mar 14, 2018 11.45 11.45 11.17 11.18 758,911 -0.21(-1.82%)
Mar 13, 2018 11.55 11.61 11.27 11.39 441,217 -0.14(-1.20%)
Mar 12, 2018 11.14 11.55 11.14 11.52 1,087,029 +0.38(+3.37%)
Mar 09, 2018 11.03 11.25 11.02 11.15 954,879 +0.15(+1.35%)
Mar 08, 2018 10.94 11.16 10.93 11.00 1,015,211 +0.09(+0.82%)
Mar 07, 2018 10.83 10.91 1,346,502 -0.02(-0.18%)
Mar 06, 2018 10.98 11.03 10.82 10.93 481,011 +0.02(+0.18%)
Mar 05, 2018 10.84 11.00 10.78 10.91 915,692 +0.04(+0.36%)
Mar 02, 2018 11.03 11.05 10.77 10.87 1,491,579 -0.20(-1.79%)
Mar 01, 2018 11.18 11.32 10.95 11.07 1,074,546 -0.08(-0.71%)
Feb 28, 2018 11.42 11.66 11.13 11.15 979,266 -0.26(-2.26%)
Feb 27, 2018 11.51 11.92 11.40 11.41 966,781 -0.08(-0.69%)
Feb 26, 2018 11.40 11.51 11.32 11.48 739,296 +0.16(+1.40%)
Feb 23, 2018 11.15 11.45 11.09 11.33 900,239 +0.23(+2.05%)
Feb 22, 2018 11.10 1,095,621 +0.16(+1.45%)
Feb 21, 2018 11.06 11.15 10.92 10.94 798,036 -0.06(-0.54%)
Feb 20, 2018 10.91 11.13 10.88 11.00 2,039,922 +0.12(+1.08%)
Feb 16, 2018 10.88 10.88 10.88 0 -0.03(-0.27%)
Feb 15, 2018 11.05 10.85 10.91 2,264,585 +0.00(+0.00%)
Feb 14, 2018 11.05 11.14 10.89 10.91 1,192,174 -0.24(-2.11%)
Feb 13, 2018 11.05 11.32 11.05 11.15 2,998,101 +0.02(+0.18%)
Feb 12, 2018 11.24 11.39 10.78 11.13 3,763,595 -0.17(-1.48%)
Feb 09, 2018 11.52 11.61 11.06 11.29 1,454,471 -0.11(-0.95%)
Feb 08, 2018 11.79 11.88 11.40 11.40 1,475,698 -0.37(-3.16%)
Feb 07, 2018 11.85 12.00 11.66 11.77 837,200 -0.09(-0.74%)
Feb 06, 2018 11.51 11.94 11.49 11.86 1,028,775 +0.17(+1.43%)
Feb 05, 2018 11.76 11.85 11.55 11.70 1,293,571 -0.13(-1.08%)
Feb 02, 2018 12.20 12.27 11.81 11.82 1,129,333 -0.43(-3.52%)
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.