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 (%)
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%)
Feb 03, 2020 11.65 11.71 11.48 11.57 321,827 -0.03(-0.28%)
Jan 31, 2020 11.69 11.84 11.56 11.60 419,663 -0.16(-1.37%)
Jan 30, 2020 11.79 11.87 11.69 11.77 345,552 -0.10(-0.81%)
Jan 29, 2020 11.86 12.02 11.78 11.86 497,016 -0.12(-1.02%)
Jan 28, 2020 11.92 12.08 11.83 11.98 451,505 +0.12(+0.99%)
Jan 27, 2020 11.93 12.38 11.80 11.87 397,863 -0.15(-1.24%)
Jan 24, 2020 12.22 12.30 11.98 12.02 382,877 -0.19(-1.55%)
Jan 23, 2020 12.50 12.54 12.18 12.20 420,357 -0.34(-2.69%)
Jan 22, 2020 12.87 12.87 12.50 12.54 282,174 -0.32(-2.50%)
Jan 21, 2020 13.14 13.16 12.85 12.87 336,073 -0.39(-2.96%)
Jan 17, 2020 13.24 13.36 13.21 13.26 161,472 -0.05(-0.35%)
Jan 16, 2020 13.16 13.34 13.09 13.31 225,451 +0.19(+1.44%)
Jan 15, 2020 13.24 13.42 13.10 13.12 266,617 -0.13(-0.95%)
Jan 14, 2020 13.10 13.36 13.00 13.24 418,069 +0.14(+1.08%)
Jan 13, 2020 12.97 13.16 12.92 13.10 386,930 +0.13(+1.03%)
Jan 10, 2020 12.90 13.06 12.83 12.97 437,083 +0.08(+0.61%)
Jan 09, 2020 12.92 13.02 12.69 12.89 660,217 -0.04(-0.30%)
Jan 08, 2020 12.94 13.05 12.83 12.93 465,743 -0.01(-0.06%)
Jan 07, 2020 12.73 13.00 12.64 12.94 275,540 +0.20(+1.61%)
Jan 06, 2020 12.75 12.83 12.67 12.73 358,908 -0.02(-0.12%)
Jan 03, 2020 12.51 12.77 12.44 12.75 250,416 +0.23(+1.82%)
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.