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 (%)
Jul 31, 2015 14.14 14.17 13.76 13.92 467,597 -0.24(-1.69%)
Jul 30, 2015 14.30 14.31 14.00 14.16 270,945 -0.19(-1.32%)
Jul 29, 2015 13.99 14.44 13.73 14.35 398,847 +0.34(+2.43%)
Jul 28, 2015 13.35 14.09 13.14 14.01 557,971 +0.64(+4.79%)
Jul 27, 2015 13.40 13.50 13.12 13.37 514,602 -0.05(-0.37%)
Jul 24, 2015 13.39 13.50 13.28 13.42 785,618 +0.02(+0.15%)
Jul 23, 2015 13.35 13.46 13.26 13.40 402,088 +0.05(+0.37%)
Jul 22, 2015 13.76 13.76 13.27 13.35 656,184 -0.41(-2.98%)
Jul 21, 2015 13.69 14.22 13.61 13.76 598,858 +0.08(+0.58%)
Jul 20, 2015 13.67 13.79 13.55 13.68 583,465 +0.01(+0.07%)
Jul 17, 2015 13.97 14.06 13.59 13.67 672,213 -0.33(-2.36%)
Jul 16, 2015 14.31 14.38 13.98 14.00 583,144 -0.29(-2.03%)
Jul 15, 2015 14.56 14.84 14.24 14.29 678,421 -0.34(-2.32%)
Jul 14, 2015 14.30 14.64 14.29 14.63 329,104 +0.32(+2.24%)
Jul 13, 2015 14.26 14.47 14.19 14.31 575,309 +0.09(+0.63%)
Jul 10, 2015 14.37 14.46 14.18 14.22 459,692 -0.08(-0.56%)
Jul 09, 2015 14.55 14.77 14.25 14.30 383,200 -0.16(-1.11%)
Jul 08, 2015 14.72 14.81 14.30 14.46 355,756 -0.32(-2.17%)
Jul 07, 2015 14.66 14.82 14.36 14.78 599,906 +0.28(+1.93%)
Jul 06, 2015 14.35 14.57 14.31 14.50 1,142,422 -0.02(-0.14%)
Jul 02, 2015 14.52 14.52 14.52 0 -0.05(-0.34%)
Jul 01, 2015 14.52 14.71 14.31 14.57 2,074,418 +0.05(+0.34%)
Jun 30, 2015 14.59 14.71 14.26 14.52 1,533,171 -0.03(-0.21%)
Jun 29, 2015 14.81 14.82 14.53 14.55 701,240 -0.32(-2.15%)
Jun 26, 2015 15.07 15.07 14.81 14.87 720,627 -0.22(-1.46%)
Jun 25, 2015 15.12 15.13 14.88 15.09 595,765 -0.05(-0.33%)
Jun 24, 2015 15.10 15.19 14.99 15.14 365,228 +0.01(+0.07%)
Jun 23, 2015 14.98 15.19 14.97 15.13 484,376 +0.12(+0.80%)
Jun 22, 2015 15.41 15.47 14.98 15.01 836,862 -0.18(-1.18%)
Jun 19, 2015 15.31 15.33 14.97 15.19 5,733,539 -0.21(-1.36%)
Jun 18, 2015 15.23 15.54 15.17 15.40 1,846,964 +0.17(+1.12%)
Jun 17, 2015 15.22 15.40 15.05 15.23 998,274 +0.03(+0.20%)
Jun 16, 2015 15.09 15.24 14.90 15.20 930,667 +0.12(+0.80%)
Jun 15, 2015 15.11 15.17 14.91 15.08 1,148,267 -0.09(-0.59%)
Jun 12, 2015 15.15 15.23 14.70 15.17 1,529,672 -0.09(-0.59%)
Jun 11, 2015 15.40 15.57 15.15 15.26 560,117 -0.17(-1.10%)
Jun 10, 2015 15.65 15.73 15.40 15.43 681,456 -0.13(-0.84%)
Jun 09, 2015 15.62 15.79 15.52 15.56 355,771 -0.01(-0.06%)
Jun 08, 2015 15.66 15.92 15.51 15.57 596,005 -0.08(-0.51%)
Jun 05, 2015 15.96 16.15 15.60 15.65 804,080 -0.37(-2.31%)
Jun 04, 2015 16.26 16.36 16.00 16.02 366,640 -0.24(-1.48%)
Jun 03, 2015 16.08 16.44 16.05 16.26 1,024,198 +0.13(+0.81%)
Jun 02, 2015 15.94 16.21 15.94 16.13 945,970 +0.17(+1.07%)
Jun 01, 2015 15.98 16.06 15.86 15.96 751,990 -0.06(-0.37%)
May 29, 2015 16.00 16.24 15.92 16.02 1,397,504 -0.01(-0.06%)
May 28, 2015 16.42 16.42 16.00 16.03 653,205 -0.41(-2.49%)
May 27, 2015 16.55 16.36 16.44 654,834 -0.09(-0.54%)
May 26, 2015 16.72 16.79 16.39 16.53 924,311 -0.32(-1.90%)
May 22, 2015 16.85 16.85 16.85 0 -0.10(-0.59%)
May 21, 2015 16.81 17.01 16.68 16.95 479,758 +0.24(+1.44%)
May 20, 2015 16.75 16.83 16.63 16.71 423,021 -0.03(-0.18%)
May 19, 2015 16.87 16.94 16.68 16.74 597,097 -0.26(-1.53%)
May 18, 2015 17.38 17.40 16.79 17.00 715,846 -0.35(-2.02%)
May 15, 2015 17.16 17.47 16.86 17.35 1,582,552 +0.15(+0.87%)
May 14, 2015 17.10 17.29 17.00 17.20 466,903 +0.12(+0.70%)
May 13, 2015 16.70 17.10 16.51 17.08 820,480 +0.54(+3.26%)
May 12, 2015 16.50 16.64 16.25 16.54 361,692 -0.04(-0.24%)
May 11, 2015 16.70 16.75 16.51 16.58 377,193 -0.13(-0.78%)
May 08, 2015 16.70 16.89 16.50 16.71 499,816 +0.12(+0.72%)
May 07, 2015 16.65 16.77 16.40 16.59 613,577 +0.02(+0.12%)
May 06, 2015 16.96 17.13 16.46 16.57 800,173 -0.43(-2.53%)
May 05, 2015 17.19 17.30 16.89 17.00 817,647 -0.14(-0.82%)
May 04, 2015 17.65 17.65 16.98 17.14 942,268 -0.51(-2.89%)
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.