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 (%)
Jun 30, 2016 16.49 16.61 16.40 16.50 667,456 -0.01(-0.06%)
Jun 29, 2016 16.41 16.67 16.41 16.51 1,311,521 +0.17(+1.04%)
Jun 28, 2016 16.36 16.57 16.16 16.34 665,191 +0.27(+1.71%)
Jun 27, 2016 16.55 16.65 15.94 16.07 895,057 -0.57(-3.41%)
Jun 24, 2016 16.49 16.93 16.43 16.63 988,667 -0.30(-1.79%)
Jun 23, 2016 16.85 16.99 16.79 16.94 666,987 +0.17(+1.02%)
Jun 22, 2016 17.09 17.11 16.77 16.77 766,095 -0.32(-1.88%)
Jun 21, 2016 16.89 17.17 16.87 17.09 1,147,550 +0.13(+0.78%)
Jun 20, 2016 16.62 17.04 16.55 16.96 1,024,878 +0.45(+2.75%)
Jun 17, 2016 16.39 16.61 16.29 16.50 2,487,511 +0.15(+0.93%)
Jun 16, 2016 16.18 16.44 15.96 16.35 711,469 +0.06(+0.35%)
Jun 15, 2016 15.94 16.43 15.88 16.29 909,135 +0.30(+1.89%)
Jun 14, 2016 15.83 16.09 15.53 15.99 1,819,196 +0.11(+0.71%)
Jun 13, 2016 15.82 15.99 15.74 15.88 811,724 -0.07(-0.42%)
Jun 10, 2016 16.40 16.55 15.92 15.94 1,491,188 -0.61(-3.66%)
Jun 09, 2016 16.52 16.70 16.41 16.55 702,817 -0.11(-0.68%)
Jun 08, 2016 17.08 17.09 16.62 16.66 665,401 -0.26(-1.56%)
Jun 07, 2016 16.92 17.11 16.92 16.93 1,361,026 +0.04(+0.22%)
Jun 06, 2016 16.75 16.93 16.69 16.89 789,571 +0.22(+1.30%)
Jun 03, 2016 16.77 16.83 16.53 16.67 341,427 -0.13(-0.79%)
Jun 02, 2016 16.66 16.86 16.53 16.80 712,631 -0.03(-0.17%)
Jun 01, 2016 16.61 16.93 16.45 16.83 1,668,891 +0.13(+0.79%)
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%)
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.