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 (%)
May 31, 2013 25.72 25.76 25.15 25.26 1,772,841 -0.55(-2.15%)
May 30, 2013 25.45 25.83 25.38 25.81 12,002,925 -0.89(-3.32%)
May 29, 2013 26.86 27.08 26.62 26.70 982,451 -0.20(-0.73%)
May 28, 2013 26.71 26.96 26.58 26.89 434,836 +0.35(+1.32%)
May 24, 2013 26.63 26.63 26.29 26.54 365,367 -0.16(-0.61%)
May 23, 2013 26.33 26.73 26.13 26.71 523,267 +0.08(+0.29%)
May 22, 2013 26.51 26.71 26.39 26.63 626,330 +0.18(+0.68%)
May 21, 2013 26.25 26.58 26.04 26.45 663,802 +0.23(+0.88%)
May 20, 2013 26.65 26.71 26.15 26.22 649,987 -0.40(-1.51%)
May 17, 2013 26.43 26.80 26.34 26.62 525,048 +0.31(+1.17%)
May 16, 2013 26.83 26.83 26.31 26.31 645,472 -0.37(-1.38%)
May 15, 2013 26.11 26.82 26.07 26.68 682,472 +0.53(+2.02%)
May 13, 2013 25.90 26.21 25.85 26.15 449,460 +0.25(+0.96%)
May 10, 2013 25.83 26.29 25.74 25.90 454,722 +0.10(+0.40%)
May 09, 2013 25.97 26.11 25.61 25.80 410,402 -0.17(-0.66%)
May 08, 2013 25.45 25.97 25.35 25.97 669,658 +0.55(+2.18%)
May 07, 2013 25.87 25.87 25.26 25.42 742,660 -0.30(-1.19%)
May 06, 2013 25.44 26.03 25.40 25.72 843,845 +0.34(+1.35%)
May 03, 2013 25.40 25.42 25.08 25.38 632,227 +0.20(+0.80%)
May 02, 2013 25.14 25.37 25.08 25.18 601,146 +0.18(+0.70%)
May 01, 2013 25.30 25.30 24.88 25.00 622,566 -0.34(-1.36%)
Apr 30, 2013 25.64 25.75 25.27 25.35 941,081 +0.08(+0.30%)
Apr 29, 2013 25.32 25.60 25.21 25.27 693,175 -0.07(-0.26%)
Apr 26, 2013 25.44 25.45 24.65 25.34 999,828 -0.12(-0.46%)
Apr 25, 2013 25.78 25.98 25.43 25.45 550,070 -0.21(-0.82%)
Apr 24, 2013 25.70 26.07 25.61 25.66 600,291 -0.03(-0.10%)
Apr 23, 2013 25.70 25.99 25.50 25.69 502,573 +0.01(+0.03%)
Apr 22, 2013 25.74 25.78 25.58 25.68 283,194 +0.04(+0.16%)
Apr 19, 2013 25.60 25.84 25.50 25.64 388,438 +0.09(+0.36%)
Apr 18, 2013 25.40 25.71 25.35 25.55 385,119 +0.18(+0.73%)
Apr 17, 2013 25.40 25.48 25.08 25.36 459,983 -0.08(-0.33%)
Apr 16, 2013 24.84 25.51 24.84 25.45 524,661 +0.71(+2.88%)
Apr 15, 2013 25.23 25.23 24.58 24.73 610,614 -0.53(-2.09%)
Apr 12, 2013 25.11 25.55 24.99 25.26 940,854 +0.13(+0.53%)
Apr 11, 2013 25.45 25.52 25.09 25.13 603,023 -0.34(-1.32%)
Apr 10, 2013 25.39 25.68 25.36 25.46 610,981 +0.10(+0.40%)
Apr 09, 2013 25.11 25.53 25.04 25.36 928,840 +0.28(+1.10%)
Apr 08, 2013 24.51 25.15 24.46 25.09 1,189,861 +0.66(+2.71%)
Apr 05, 2013 24.31 24.56 23.89 24.42 662,845 +0.01(+0.03%)
Apr 04, 2013 24.05 24.53 24.01 24.41 723,661 +0.23(+0.94%)
Apr 03, 2013 24.60 24.61 24.11 24.19 757,127 -0.42(-1.70%)
Apr 02, 2013 24.46 24.81 24.46 24.61 928,520 +0.05(+0.20%)
Apr 01, 2013 24.46 24.57 24.31 24.56 915,424 -0.02(-0.07%)
Mar 28, 2013 24.17 24.59 24.12 24.57 1,077,049 +0.41(+1.70%)
Mar 27, 2013 24.20 24.30 24.05 24.16 743,860 -0.09(-0.38%)
Mar 26, 2013 24.05 24.27 23.94 24.26 674,154 +0.24(+1.01%)
Mar 25, 2013 23.96 24.15 23.83 24.01 666,950 +0.04(+0.18%)
Mar 22, 2013 23.82 24.10 23.81 23.97 798,178 +0.13(+0.53%)
Mar 21, 2013 23.43 23.93 23.42 23.84 1,575,883 +0.33(+1.39%)
Mar 20, 2013 23.38 23.53 23.23 23.52 724,768 +0.18(+0.79%)
Mar 19, 2013 23.21 23.38 23.12 23.33 421,013 +0.13(+0.54%)
Mar 18, 2013 23.12 23.38 23.09 23.21 503,813 -0.06(-0.25%)
Mar 15, 2013 23.38 23.40 23.18 23.27 1,043,351 -0.03(-0.11%)
Mar 14, 2013 23.22 23.34 23.17 23.29 537,086 +0.10(+0.43%)
Mar 13, 2013 23.17 23.22 23.07 23.19 739,410 +0.05(+0.22%)
Mar 12, 2013 22.97 23.17 22.93 23.14 779,367 +0.17(+0.73%)
Mar 11, 2013 22.91 23.00 22.75 22.97 444,348 +0.05(+0.22%)
Mar 08, 2013 22.65 22.94 22.59 22.92 624,469 +0.35(+1.56%)
Mar 07, 2013 22.42 22.61 22.29 22.57 504,974 +0.18(+0.79%)
Mar 06, 2013 22.39 22.43 22.20 22.39 899,459 +0.07(+0.30%)
Mar 05, 2013 22.13 22.38 22.04 22.33 664,580 +0.31(+1.41%)
Mar 04, 2013 22.13 22.45 22.01 22.02 941,357 -0.12(-0.53%)
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.