Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Midstream Partners LP (NY: BPMP )

17.11 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 4, 2022 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 (%)
Apr 30, 2020 10.06 10.53 9.368 9.476 825,277 -0.79(-7.67%)
Apr 29, 2020 9.898 10.34 9.555 10.26 706,554 +0.64(+6.70%)
Apr 28, 2020 9.514 9.872 9.458 9.618 681,861 +0.20(+2.13%)
Apr 27, 2020 9.240 9.441 8.726 9.417 744,839 +0.22(+2.36%)
Apr 24, 2020 9.208 9.345 8.862 9.200 825,150 +0.06(+0.70%)
Apr 23, 2020 8.967 9.152 8.766 9.136 433,135 +0.40(+4.60%)
Apr 22, 2020 8.726 8.911 8.484 8.734 342,387 +0.22(+2.55%)
Apr 21, 2020 8.605 8.742 8.300 8.517 481,340 -0.22(-2.49%)
Apr 20, 2020 8.774 8.919 8.396 8.734 624,142 -0.10(-1.18%)
Apr 17, 2020 8.557 8.846 8.259 8.838 1,068,990 +0.60(+7.32%)
Apr 16, 2020 7.680 8.597 7.680 8.235 659,942 +0.69(+9.17%)
Apr 15, 2020 7.849 7.865 7.439 7.544 1,447,939 -0.47(-5.92%)
Apr 14, 2020 7.857 8.139 7.656 8.018 442,736 +0.26(+3.32%)
Apr 13, 2020 7.865 8.151 7.527 7.761 341,597 +0.24(+3.21%)
Apr 09, 2020 7.503 7.930 7.375 7.519 486,560 +0.16(+2.19%)
Apr 08, 2020 7.334 7.644 6.956 7.359 512,110 -0.04(-0.54%)
Apr 07, 2020 7.511 7.707 6.965 7.399 390,552 +0.16(+2.22%)
Apr 06, 2020 7.182 7.463 6.924 7.238 213,775 +0.13(+1.81%)
Apr 03, 2020 7.745 7.796 6.723 7.109 388,328 -0.55(-7.14%)
Apr 02, 2020 7.326 7.946 7.253 7.656 601,507 +0.45(+6.25%)
Apr 01, 2020 7.343 7.383 6.908 7.206 481,551 -0.28(-3.76%)
Mar 31, 2020 6.707 7.560 6.603 7.487 1,571,760 +0.85(+12.85%)
Mar 30, 2020 6.948 7.029 6.410 6.635 996,535 -0.27(-3.85%)
Mar 27, 2020 7.069 7.069 6.651 6.900 652,684 -0.35(-4.88%)
Mar 26, 2020 7.174 7.439 6.916 7.254 482,301 +0.08(+1.12%)
Mar 25, 2020 6.554 7.302 6.434 7.174 704,613 +0.66(+10.12%)
Mar 24, 2020 6.675 6.812 6.305 6.514 854,637 +0.18(+2.92%)
Mar 23, 2020 6.771 7.069 5.549 6.329 1,135,719 -0.35(-5.29%)
Mar 20, 2020 6.136 7.640 6.128 6.683 1,561,146 +0.69(+11.54%)
Mar 19, 2020 5.887 6.538 5.235 5.991 3,062,479 +0.45(+8.13%)
Mar 18, 2020 5.975 6.024 5.155 5.541 2,328,736 -0.80(-12.67%)
Mar 17, 2020 6.667 6.796 5.967 6.345 776,335 -0.30(-4.48%)
Mar 16, 2020 6.659 7.190 6.434 6.643 780,361 -0.83(-11.09%)
Mar 13, 2020 6.812 7.712 6.418 7.471 472,385 +1.05(+16.27%)
Mar 12, 2020 6.514 6.804 6.321 6.426 805,816 -0.76(-10.53%)
Mar 11, 2020 7.246 7.391 6.965 7.182 1,283,515 -0.33(-4.39%)
Mar 10, 2020 7.125 7.672 6.458 7.511 1,224,844 +0.96(+14.60%)
Mar 09, 2020 7.946 8.002 6.554 6.554 747,130 -2.23(-25.37%)
Mar 06, 2020 9.876 9.876 8.782 8.782 721,944 -1.23(-12.29%)
Mar 05, 2020 10.13 10.13 9.892 10.01 283,765 -0.11(-1.11%)
Mar 04, 2020 10.49 10.51 9.988 10.13 446,783 -0.23(-2.18%)
Mar 03, 2020 10.51 10.57 10.07 10.35 405,766 -0.15(-1.45%)
Mar 02, 2020 10.77 10.85 10.31 10.50 597,224 -0.21(-1.95%)
Feb 28, 2020 10.02 10.71 9.787 10.71 825,399 +0.46(+4.47%)
Feb 27, 2020 10.20 10.61 9.860 10.25 903,157 +0.07(+0.71%)
Feb 26, 2020 10.94 11.08 10.18 10.18 846,609 -0.76(-6.91%)
Feb 25, 2020 11.27 11.35 10.94 10.94 547,978 -0.35(-3.07%)
Feb 24, 2020 11.27 11.38 11.11 11.28 355,279 -0.13(-1.13%)
Feb 21, 2020 11.59 11.59 11.27 11.41 312,229 -0.18(-1.53%)
Feb 20, 2020 11.47 11.62 11.45 11.59 294,645 +0.21(+1.84%)
Feb 19, 2020 11.53 11.62 11.38 11.38 414,506 -0.06(-0.56%)
Feb 18, 2020 11.46 11.51 11.38 11.44 471,225 +0.04(+0.35%)
Feb 14, 2020 11.44 11.48 11.31 11.40 210,515 -0.02(-0.14%)
Feb 13, 2020 11.48 11.62 11.30 11.42 292,127 -0.06(-0.56%)
Feb 12, 2020 11.33 11.53 11.23 11.48 476,693 +0.18(+1.64%)
Feb 11, 2020 11.26 11.48 11.23 11.30 311,659 +0.07(+0.64%)
Feb 10, 2020 11.42 11.44 11.22 11.23 316,488 -0.22(-1.90%)
Feb 07, 2020 11.52 11.56 11.42 11.44 232,773 -0.13(-1.11%)
Feb 06, 2020 11.68 11.68 11.51 11.57 221,846 -0.15(-1.30%)
Feb 05, 2020 11.71 11.81 11.59 11.73 376,665 +0.09(+0.76%)
Feb 04, 2020 11.61 11.78 11.51 11.64 286,766 +0.06(+0.56%)
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.