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 (%)
May 31, 2016 16.54 17.00 16.44 16.70 1,182,872 +0.16(+0.97%)
May 27, 2016 16.54 16.54 16.54 0 -0.13(-0.79%)
May 26, 2016 16.54 16.73 16.45 16.67 1,359,418 +0.22(+1.32%)
May 25, 2016 16.16 16.54 16.11 16.45 735,688 +0.34(+2.11%)
May 24, 2016 16.18 16.25 15.99 16.11 707,415 +0.04(+0.24%)
May 23, 2016 16.04 16.16 15.81 16.08 577,551 -0.03(-0.18%)
May 20, 2016 15.75 16.13 15.68 16.10 1,087,092 +0.31(+1.98%)
May 19, 2016 15.48 15.84 15.40 15.79 743,449 +0.20(+1.27%)
May 18, 2016 15.53 15.70 15.36 15.59 1,161,605 +0.00(+0.00%)
May 17, 2016 15.41 15.64 15.34 15.59 822,120 +0.18(+1.17%)
May 16, 2016 15.39 15.81 15.36 15.41 2,190,977 +0.11(+0.74%)
May 13, 2016 15.27 15.41 15.16 15.30 508,493 -0.02(-0.12%)
May 12, 2016 15.19 15.41 15.18 15.32 626,117 +0.26(+1.76%)
May 11, 2016 15.07 15.34 14.90 15.05 1,087,380 -0.05(-0.31%)
May 10, 2016 14.96 15.19 14.87 15.10 1,461,134 +0.19(+1.27%)
May 09, 2016 14.99 15.03 14.62 14.91 614,386 -0.17(-1.12%)
May 06, 2016 15.07 15.22 14.94 15.08 665,511 -0.14(-0.93%)
May 05, 2016 15.70 15.71 15.19 15.22 720,533 -0.26(-1.70%)
May 04, 2016 15.43 15.61 15.17 15.49 896,988 +0.06(+0.37%)
May 03, 2016 15.31 15.60 15.13 15.43 794,649 -0.01(-0.06%)
May 02, 2016 15.09 15.55 15.05 15.44 694,806 +0.15(+0.98%)
Apr 29, 2016 15.35 15.50 15.01 15.29 1,062,744 +0.01(+0.06%)
Apr 28, 2016 15.31 15.35 15.12 15.28 1,166,644 -0.14(-0.91%)
Apr 27, 2016 15.32 15.50 15.13 15.42 475,611 +0.23(+1.48%)
Apr 26, 2016 15.28 15.30 15.02 15.19 545,814 -0.02(-0.12%)
Apr 25, 2016 15.10 15.28 15.04 15.21 1,027,603 +0.03(+0.19%)
Apr 22, 2016 15.13 15.36 14.92 15.19 694,650 +0.12(+0.81%)
Apr 21, 2016 14.83 15.44 14.74 15.06 1,438,731 +0.23(+1.58%)
Apr 20, 2016 14.55 14.86 14.55 14.83 557,707 +0.15(+1.02%)
Apr 19, 2016 14.55 14.88 14.55 14.68 720,783 +0.16(+1.10%)
Apr 18, 2016 13.60 14.54 13.50 14.52 554,228 +0.54(+3.83%)
Apr 15, 2016 14.12 14.26 13.94 13.98 653,795 -0.28(-1.98%)
Apr 14, 2016 14.31 14.31 13.97 14.26 716,327 -0.07(-0.46%)
Apr 13, 2016 14.18 14.45 14.04 14.33 749,979 +0.14(+0.99%)
Apr 12, 2016 14.14 14.32 14.05 14.19 1,778,727 +0.09(+0.67%)
Apr 11, 2016 14.11 14.26 13.89 14.10 850,065 +0.02(+0.13%)
Apr 08, 2016 14.10 14.34 14.00 14.08 1,466,577 +0.22(+1.56%)
Apr 07, 2016 13.79 14.02 13.67 13.86 1,085,117 +0.09(+0.68%)
Apr 06, 2016 13.48 13.84 13.44 13.77 550,685 +0.40(+3.02%)
Apr 05, 2016 13.25 13.60 13.12 13.36 487,443 +0.04(+0.28%)
Apr 04, 2016 13.53 13.69 13.26 13.32 447,507 -0.28(-2.07%)
Apr 01, 2016 13.61 13.83 13.45 13.61 2,259,428 -0.24(-1.76%)
Mar 31, 2016 13.55 13.93 13.55 13.85 1,320,348 +0.27(+2.01%)
Mar 30, 2016 13.41 13.74 13.34 13.58 1,014,381 +0.32(+2.41%)
Mar 29, 2016 12.84 13.26 12.70 13.26 813,110 +0.25(+1.95%)
Mar 28, 2016 12.99 13.01 12.67 13.01 348,534 +0.07(+0.51%)
Mar 24, 2016 12.94 12.94 12.94 0 -0.06(-0.43%)
Mar 23, 2016 13.39 13.42 12.90 13.00 596,661 -0.55(-4.09%)
Mar 22, 2016 13.06 13.79 13.06 13.55 1,346,580 +0.33(+2.49%)
Mar 21, 2016 13.11 13.53 13.03 13.22 2,145,856 +0.11(+0.86%)
Mar 18, 2016 13.66 13.81 12.81 13.11 13,326,251 -0.46(-3.39%)
Mar 17, 2016 13.55 13.66 13.12 13.57 2,265,522 +0.13(+0.98%)
Mar 16, 2016 13.28 13.56 13.21 13.44 1,942,853 +0.22(+1.64%)
Mar 15, 2016 13.19 13.25 12.90 13.22 1,636,084 -0.07(-0.50%)
Mar 14, 2016 13.18 13.59 13.00 13.29 3,441,748 -0.05(-0.35%)
Mar 11, 2016 12.98 13.34 12.93 13.33 2,474,823 +0.50(+3.88%)
Mar 10, 2016 12.64 12.91 12.49 12.84 3,676,408 +0.15(+1.19%)
Mar 09, 2016 12.46 12.79 12.35 12.69 1,063,250 +0.44(+3.61%)
Mar 08, 2016 12.84 12.99 12.18 12.24 1,690,468 -0.70(-5.37%)
Mar 07, 2016 12.45 12.96 12.40 12.94 1,201,466 +0.50(+4.00%)
Mar 04, 2016 12.85 12.96 12.25 12.44 1,704,791 -0.35(-2.72%)
Mar 03, 2016 12.16 12.98 12.06 12.79 2,782,800 +0.60(+4.93%)
Mar 02, 2016 11.44 12.30 11.38 12.19 1,051,771 +0.67(+5.79%)
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.