Skip to main content
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 (%)
Oct 30, 2015 11.70 11.91 11.35 11.85 640,765 +0.21(+1.83%)
Oct 29, 2015 11.13 11.73 11.13 11.63 805,459 +0.43(+3.88%)
Oct 28, 2015 10.77 11.20 10.76 11.20 937,191 +0.33(+3.06%)
Oct 27, 2015 11.15 11.25 10.73 10.87 772,453 -0.40(-3.53%)
Oct 26, 2015 11.58 11.58 11.23 11.26 603,995 -0.36(-3.10%)
Oct 23, 2015 11.48 11.74 11.34 11.62 518,711 +0.18(+1.62%)
Oct 22, 2015 11.61 11.67 11.33 11.44 379,723 -0.18(-1.51%)
Oct 21, 2015 11.70 12.19 11.56 11.61 771,552 -0.10(-0.87%)
Oct 20, 2015 11.90 12.04 11.61 11.72 333,989 -0.22(-1.86%)
Oct 19, 2015 11.73 11.99 11.58 11.94 652,764 +0.08(+0.70%)
Oct 16, 2015 11.83 11.96 11.56 11.86 517,033 +0.03(+0.23%)
Oct 15, 2015 11.77 11.92 11.65 11.83 481,624 +0.00(+0.00%)
Oct 14, 2015 11.64 11.96 11.51 11.83 437,070 +0.15(+1.27%)
Oct 13, 2015 11.69 11.82 11.53 11.68 1,134,439 -0.11(-0.94%)
Oct 12, 2015 12.16 12.20 11.75 11.79 672,132 -0.37(-3.04%)
Oct 09, 2015 12.12 12.27 11.87 12.16 790,432 +0.09(+0.77%)
Oct 08, 2015 11.78 12.09 11.52 12.07 754,279 +0.27(+2.27%)
Oct 07, 2015 11.92 12.16 11.49 11.80 1,709,287 -0.01(-0.08%)
Oct 06, 2015 11.56 11.94 11.53 11.81 1,210,953 +0.29(+2.49%)
Oct 05, 2015 11.18 11.54 11.18 11.52 1,153,460 +0.42(+3.83%)
Oct 02, 2015 10.94 11.36 10.94 11.10 1,740,522 +0.08(+0.76%)
Oct 01, 2015 10.98 11.35 10.78 11.01 1,250,251 +0.14(+1.27%)
Sep 30, 2015 10.54 11.23 10.40 10.88 2,491,371 +0.43(+4.16%)
Sep 29, 2015 11.09 11.15 10.42 10.44 1,865,933 -0.62(-5.60%)
Sep 28, 2015 11.73 11.85 11.01 11.06 1,533,485 -0.75(-6.34%)
Sep 25, 2015 12.02 12.13 11.66 11.81 1,497,741 -0.14(-1.16%)
Sep 24, 2015 12.40 12.45 11.86 11.95 1,557,967 -0.49(-3.94%)
Sep 23, 2015 12.75 12.86 12.37 12.44 804,013 -0.34(-2.68%)
Sep 22, 2015 12.82 13.07 12.72 12.78 1,111,592 -0.23(-1.78%)
Sep 21, 2015 12.80 13.09 12.75 13.01 521,553 +0.23(+1.81%)
Sep 18, 2015 12.97 13.08 12.63 12.78 4,235,477 -0.34(-2.61%)
Sep 17, 2015 12.79 13.24 12.77 13.12 1,133,076 +0.30(+2.31%)
Sep 16, 2015 12.65 12.95 12.59 12.83 629,033 +0.23(+1.83%)
Sep 15, 2015 12.35 12.71 12.35 12.59 712,675 +0.24(+1.95%)
Sep 14, 2015 12.28 12.55 12.12 12.35 2,899,336 +0.01(+0.07%)
Sep 11, 2015 12.46 12.54 12.16 12.34 1,017,293 -0.09(-0.74%)
Sep 10, 2015 12.11 12.50 12.06 12.44 1,022,151 +0.34(+2.83%)
Sep 09, 2015 12.45 12.57 12.05 12.10 245,819 -0.34(-2.75%)
Sep 08, 2015 12.27 12.46 12.13 12.44 456,186 +0.27(+2.20%)
Sep 04, 2015 12.17 12.17 12.17 0 +0.04(+0.30%)
Sep 03, 2015 12.26 12.46 12.08 12.13 396,619 -0.06(-0.45%)
Sep 02, 2015 12.18 12.30 11.86 12.19 469,203 +0.06(+0.46%)
Sep 01, 2015 12.37 12.39 11.94 12.13 572,208 -0.49(-3.88%)
Aug 31, 2015 12.63 12.71 12.27 12.62 1,453,191 -0.04(-0.29%)
Aug 28, 2015 12.38 12.97 12.35 12.66 1,283,740 +0.26(+2.09%)
Aug 27, 2015 12.08 12.76 12.00 12.40 1,115,805 +0.49(+4.11%)
Aug 26, 2015 11.60 11.93 11.50 11.91 536,680 +0.44(+3.87%)
Aug 25, 2015 11.93 12.09 11.42 11.47 767,696 -0.23(-1.97%)
Aug 24, 2015 11.61 12.19 11.20 11.70 2,215,285 -0.49(-4.02%)
Aug 21, 2015 12.48 12.72 11.98 12.19 691,895 -0.30(-2.44%)
Aug 20, 2015 12.72 12.88 12.47 12.49 381,017 -0.21(-1.67%)
Aug 19, 2015 12.85 13.01 12.58 12.71 296,046 -0.25(-1.93%)
Aug 18, 2015 12.95 13.29 12.86 12.95 447,597 -0.06(-0.43%)
Aug 17, 2015 12.96 13.14 12.91 13.01 312,676 +0.01(+0.07%)
Aug 14, 2015 13.10 13.20 12.94 13.00 285,818 -0.07(-0.57%)
Aug 13, 2015 12.96 13.13 12.79 13.07 539,229 +0.06(+0.43%)
Aug 12, 2015 12.57 13.10 12.53 13.02 506,716 +0.48(+3.83%)
Aug 11, 2015 12.16 12.59 12.15 12.54 1,210,544 +0.30(+2.41%)
Aug 10, 2015 12.28 12.50 12.19 12.24 919,306 -0.01(-0.07%)
Aug 07, 2015 12.48 12.62 12.14 12.25 410,571 -0.25(-1.98%)
Aug 06, 2015 12.70 12.89 12.38 12.50 1,374,528 -0.26(-2.01%)
Aug 05, 2015 13.05 13.83 12.74 12.76 1,075,543 -0.23(-1.77%)
Aug 04, 2015 12.78 13.02 12.62 12.99 1,121,767 +0.25(+1.94%)
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.