Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019		41.46	41.46		0	+0.00(+0.00%)
Oct 30, 2019	41.44	41.46	41.44	41.45	487,648	+0.01(+0.02%)
Oct 29, 2019	41.44	41.46	41.44	41.44	582,284	+0.01(+0.02%)
Oct 28, 2019	41.46	41.47	41.43	41.43	2,045,662	-0.02(-0.05%)
Oct 25, 2019	41.44	41.46	41.43	41.45	1,118,600	+0.01(+0.02%)
Oct 24, 2019	41.44	41.46	41.43	41.44	2,013,566	-0.01(-0.02%)
Oct 23, 2019	41.45	41.46	41.43	41.45	3,953,923	+0.02(+0.05%)
Oct 22, 2019	41.44	41.45	41.43	41.43	1,761,321	-0.01(-0.02%)
Oct 21, 2019	41.47	41.47	41.43	41.44	2,031,297	+0.04(+0.10%)
Oct 18, 2019	41.40	41.42	41.40	41.40	937,500	+0.00(+0.00%)
Oct 17, 2019	41.42	41.42	41.40	41.40	607,305	-0.01(-0.02%)
Oct 16, 2019	41.40	41.43	41.39	41.41	991,683	+0.00(+0.00%)
Oct 15, 2019	41.40	41.43	41.38	41.41	929,375	+0.01(+0.02%)
Oct 14, 2019	41.38	41.40	41.37	41.40	995,696	+0.03(+0.07%)
Oct 11, 2019	41.39	41.41	41.37	41.37	1,252,900	-0.02(-0.05%)
Oct 10, 2019	41.40	41.41	41.38	41.39	1,446,637	-0.01(-0.02%)
Oct 09, 2019	41.41	41.43	41.38	41.40	1,601,666	+0.02(+0.05%)
Oct 08, 2019	41.37	41.40	41.36	41.38	1,360,231	+0.01(+0.02%)
Oct 07, 2019	41.40	41.42	41.35	41.37	1,989,207	-0.02(-0.05%)
Oct 04, 2019	41.43	41.44	41.38	41.39	4,423,900	+0.05(+0.12%)
Oct 03, 2019	41.22	41.36	41.22	41.34	4,429,736	+0.09(+0.22%)
Oct 02, 2019	41.10	41.25	41.10	41.25	2,638,129	+0.13(+0.32%)
Oct 01, 2019	41.10	41.12	41.10	41.12	756,804	+0.03(+0.07%)
Sep 30, 2019	41.10	41.12	41.07	41.09	1,247,653	+0.00(+0.00%)
Sep 27, 2019	41.09	41.10	41.07	41.09	1,187,500	+0.00(+0.00%)
Sep 26, 2019	41.06	41.12	41.05	41.09	850,942	+0.03(+0.07%)
Sep 25, 2019	41.08	41.10	41.02	41.06	1,845,382	-0.02(-0.05%)
Sep 24, 2019	41.14	41.14	41.08	41.08	2,122,855	-0.02(-0.05%)
Sep 23, 2019	41.07	41.13	41.05	41.10	1,585,688	+0.08(+0.20%)
Sep 20, 2019	41.20	41.20	41.02	41.02	28,325,600	-0.16(-0.39%)
Sep 19, 2019	41.12	41.22	41.10	41.18	3,980,169	+0.07(+0.17%)
Sep 18, 2019	41.06	41.14	41.06	41.11	3,072,677	+0.02(+0.05%)
Sep 17, 2019	41.00	41.15	40.96	41.09	4,383,709	+0.08(+0.20%)
Sep 16, 2019	41.17	41.27	40.90	41.01	5,403,474	-0.08(-0.19%)
Sep 13, 2019	41.22	41.25	41.00	41.09	3,763,800	-0.13(-0.32%)
Sep 12, 2019	41.17	41.25	41.17	41.22	648,384	+0.01(+0.02%)
Sep 11, 2019	41.18	41.27	41.18	41.21	1,625,205	+0.04(+0.10%)
Sep 10, 2019	41.13	41.20	41.11	41.17	1,270,309	+0.03(+0.07%)
Sep 09, 2019	41.16	41.20	41.12	41.14	470,704	-0.03(-0.07%)
Sep 06, 2019	41.12	41.19	41.10	41.17	1,879,600	+0.05(+0.12%)
Sep 05, 2019	41.04	41.13	41.04	41.12	556,199	+0.03(+0.07%)
Sep 04, 2019	40.99	41.09	40.95	41.09	1,293,435	+0.43(+1.06%)
Sep 03, 2019	41.03	41.03	39.75	40.66	7,627,015	-0.37(-0.90%)
Aug 30, 2019	41.16	41.18	41.03	41.03	1,413,500	-0.15(-0.36%)
Aug 29, 2019	41.13	41.18	41.11	41.18	985,304	+0.05(+0.12%)
Aug 28, 2019	41.11	41.15	41.09	41.13	880,811	-0.02(-0.05%)
Aug 27, 2019	41.18	41.21	41.10	41.15	795,950	-0.03(-0.07%)
Aug 26, 2019	41.09	41.23	41.09	41.18	520,363	+0.08(+0.19%)
Aug 23, 2019	41.05	41.16	41.03	41.10	607,100	+0.00(+0.00%)
Aug 22, 2019	41.10	41.12	41.05	41.10	673,516	+0.01(+0.02%)
Aug 21, 2019	41.01	41.12	41.01	41.09	753,357	+0.07(+0.17%)
Aug 20, 2019	41.00	41.05	40.98	41.02	567,004	+0.02(+0.05%)
Aug 19, 2019	41.19	41.19	41.00	41.00	1,565,918	-0.02(-0.05%)
Aug 16, 2019	41.08	41.10	40.99	41.02	2,739,900	+0.01(+0.02%)
Aug 15, 2019	41.08	41.28	41.00	41.01	1,850,488	-0.06(-0.15%)
Aug 14, 2019	40.94	41.08	40.90	41.07	1,279,878	+0.12(+0.29%)
Aug 13, 2019	40.88	40.98	40.85	40.95	2,518,051	+0.10(+0.24%)
Aug 12, 2019	40.88	40.91	40.83	40.85	630,039	-0.02(-0.05%)
Aug 09, 2019	40.85	40.99	40.84	40.87	1,606,200	-0.01(-0.02%)
Aug 08, 2019	40.83	40.87	40.79	40.88	645,417	+0.13(+0.31%)
Aug 07, 2019	40.81	40.89	40.71	40.75	1,043,525	-0.12(-0.29%)
Aug 06, 2019	40.90	40.90	40.77	40.87	1,026,378	+0.00(+0.00%)
Aug 05, 2019	40.65	40.98	40.65	40.87	2,927,756	-0.07(-0.17%)
Aug 02, 2019	40.90	41.00	40.88	40.94	1,031,483	-0.01(-0.02%)
Aug 01, 2019	40.62	41.06	40.62	40.95	3,511,145	-0.03(-0.07%)
Jul 31, 2019	40.89	41.08	40.87	40.98	1,362,248	+0.09(+0.22%)
Jul 30, 2019	41.06	41.11	40.78	40.89	1,101,324	-0.39(-0.95%)
Jul 29, 2019	40.94	41.28	40.91	41.28	2,580,992	+0.34(+0.84%)
Jul 26, 2019	40.83	41.04	40.81	40.94	1,885,773	+0.13(+0.31%)
Jul 25, 2019	40.80	40.84	40.77	40.81	1,211,348	-0.04(-0.10%)
Jul 24, 2019	40.68	40.85	40.63	40.85	1,539,737	+0.16(+0.39%)
Jul 23, 2019	40.65	40.71	40.63	40.69	608,273	+0.04(+0.10%)
Jul 22, 2019	40.59	40.71	40.59	40.65	984,053	+0.05(+0.12%)
Jul 19, 2019	40.59	40.62	40.58	40.60	849,199	+0.02(+0.05%)
Jul 18, 2019	40.58	40.62	40.56	40.59	1,813,109	+0.02(+0.05%)
Jul 17, 2019	40.57	40.67	40.55	40.57	2,536,543	+0.01(+0.02%)
Jul 16, 2019	40.71	40.74	40.45	40.56	2,544,845	-0.17(-0.41%)
Jul 15, 2019	40.68	40.74	40.67	40.72	1,196,948	+0.04(+0.10%)
Jul 12, 2019	40.59	40.69	40.58	40.68	1,098,592	+0.07(+0.17%)
Jul 11, 2019	40.56	40.63	40.55	40.61	1,548,353	+0.11(+0.27%)
Jul 10, 2019	40.48	40.61	40.45	40.51	2,485,298	+0.03(+0.07%)
Jul 09, 2019	40.39	40.49	40.39	40.48	2,393,411	+0.08(+0.19%)
Jul 08, 2019	40.42	40.46	40.37	40.40	1,950,487	-0.04(-0.10%)
Jul 05, 2019	40.48	40.54	40.42	40.44	1,199,713	-0.11(-0.27%)
Jul 03, 2019	40.42	40.57	40.42	40.55	251,938	+0.12(+0.29%)
Jul 02, 2019	40.33	40.48	40.31	40.43	1,334,055	+0.09(+0.22%)
Jul 01, 2019	40.31	40.41	40.26	40.34	1,788,620	+0.03(+0.07%)
Jun 28, 2019	40.18	40.31	40.15	40.31	2,344,335	+0.13(+0.32%)
Jun 27, 2019	40.25	40.26	40.14	40.18	1,016,710	-0.03(-0.07%)
Jun 26, 2019	40.20	40.28	40.20	40.21	593,707	+0.07(+0.17%)
Jun 25, 2019	40.23	40.32	40.13	40.14	1,146,990	-0.14(-0.34%)
Jun 24, 2019	40.10	40.30	40.10	40.28	1,250,793	+0.17(+0.42%)
Jun 21, 2019	40.11	40.26	40.08	40.11	2,299,324	-0.01(-0.02%)
Jun 20, 2019	40.11	40.21	40.10	40.12	1,379,627	+0.03(+0.07%)
Jun 19, 2019	40.08	40.12	40.06	40.09	1,513,978	+0.00(+0.00%)
Jun 18, 2019	40.05	40.12	40.04	40.09	1,385,668	+0.05(+0.12%)
Jun 17, 2019	40.00	40.06	39.95	40.05	1,642,735	+0.05(+0.12%)
Jun 14, 2019	40.02	40.06	39.99	40.00	1,458,577	-0.02(-0.05%)
Jun 13, 2019	40.04	40.06	39.99	40.02	2,040,297	+0.03(+0.07%)
Jun 12, 2019	40.00	40.05	39.97	39.99	2,352,395	-0.02(-0.05%)
Jun 11, 2019	40.02	40.08	39.99	40.01	2,719,675	-0.01(-0.02%)
Jun 10, 2019	40.02	40.09	39.97	40.02	1,412,615	+0.04(+0.10%)
Jun 07, 2019	40.02	40.10	39.97	39.98	2,798,517	-0.03(-0.07%)
Jun 06, 2019	39.99	40.06	39.95	40.01	1,752,801	+0.10(+0.25%)
Jun 05, 2019	40.08	40.12	39.84	39.91	2,467,855	-0.18(-0.44%)
Jun 04, 2019	40.06	40.16	40.06	40.08	2,179,283	+0.03(+0.07%)
Jun 03, 2019	40.02	40.10	40.00	40.06	1,111,127	+0.03(+0.07%)
May 31, 2019	40.04	40.09	39.97	40.03	2,217,551	-0.01(-0.02%)
May 30, 2019	40.07	40.15	40.02	40.04	1,252,249	-0.03(-0.07%)
May 29, 2019	40.08	40.15	40.03	40.06	2,269,496	-0.10(-0.24%)
May 28, 2019	40.16	40.21	40.14	40.16	2,271,035	-0.07(-0.17%)
May 24, 2019	40.14	40.23	40.11	40.23	1,674,874	+0.10(+0.24%)
May 23, 2019	40.05	40.19	40.05	40.13	3,107,667	-0.01(-0.02%)
May 22, 2019	40.22	40.24	40.10	40.14	3,681,939	-0.08(-0.20%)
May 21, 2019	40.22	40.26	40.21	40.22	3,393,369	+0.00(+0.00%)
May 20, 2019	40.14	40.25	40.13	40.22	6,048,755	-0.02(-0.05%)
May 17, 2019	40.28	40.37	40.21	40.24	2,667,965	-0.03(-0.07%)
May 16, 2019	40.29	40.31	40.23	40.27	3,323,635	-0.04(-0.10%)
May 15, 2019	40.24	40.41	40.24	40.31	3,461,216	+0.00(+0.00%)
May 14, 2019	40.25	40.40	40.21	40.31	6,055,975	+0.10(+0.24%)
May 13, 2019	40.01	40.30	39.97	40.21	7,014,908	-0.05(-0.12%)
May 10, 2019	40.00	41.13	39.93	40.26	27,000,524	+8.87(+28.26%)
May 09, 2019	32.23	32.33	31.30	31.39	479,334	-0.82(-2.54%)
May 08, 2019	32.23	32.79	32.10	32.21	641,192	-0.15(-0.48%)
May 07, 2019	31.95	32.36	31.82	32.36	438,612	+0.15(+0.48%)
May 06, 2019	31.87	32.31	31.67	32.21	233,179	+0.00(+0.00%)
May 03, 2019	32.05	32.54	32.05	32.21	281,433	+0.17(+0.54%)
May 02, 2019	32.20	32.35	31.70	32.04	580,915	-0.27(-0.84%)
May 01, 2019	32.21	32.45	32.07	32.31	496,613	+0.04(+0.12%)
Apr 30, 2019	32.58	32.72	32.03	32.27	507,441	-0.15(-0.48%)
Apr 29, 2019	32.18	32.56	32.13	32.42	600,167	+0.14(+0.45%)
Apr 26, 2019	32.01	32.44	31.97	32.28	332,245	+0.02(+0.06%)
Apr 25, 2019	32.27	32.40	32.04	32.26	270,988	-0.10(-0.30%)
Apr 24, 2019	32.42	32.83	32.28	32.35	1,166,884	-0.07(-0.21%)
Apr 23, 2019	32.50	32.84	32.39	32.42	621,600	+0.01(+0.03%)
Apr 22, 2019	32.06	32.44	32.06	32.41	460,704	+0.44(+1.39%)
Apr 18, 2019	32.10	32.21	31.82	31.97	1,286,776	-0.14(-0.45%)
Apr 17, 2019	32.41	32.85	32.10	32.11	402,780	-0.25(-0.77%)
Apr 16, 2019	32.64	32.68	32.35	32.36	417,448	-0.28(-0.86%)
Apr 15, 2019	32.79	32.94	32.52	32.64	971,547	-0.14(-0.44%)
Apr 12, 2019	32.79	32.97	32.56	32.79	476,798	+0.23(+0.71%)
Apr 11, 2019	32.40	32.64	32.28	32.56	416,654	+0.14(+0.45%)
Apr 10, 2019	32.67	32.87	32.34	32.41	431,528	-0.14(-0.44%)
Apr 09, 2019	32.64	32.71	32.07	32.56	474,382	-0.23(-0.71%)
Apr 08, 2019	33.08	33.32	32.74	32.79	653,431	-0.33(-0.99%)
Apr 05, 2019	33.03	33.42	32.96	33.12	542,542	+0.12(+0.35%)
Apr 04, 2019	33.16	33.36	32.89	33.00	569,034	-0.12(-0.35%)
Apr 03, 2019	33.69	33.69	32.92	33.12	382,288	-0.47(-1.41%)
Apr 02, 2019	33.41	33.84	33.23	33.59	567,331	+0.10(+0.29%)
Apr 01, 2019	32.91	33.67	32.82	33.49	949,396	+0.68(+2.09%)
Mar 29, 2019	33.12	33.16	32.59	32.81	718,516	-0.04(-0.12%)
Mar 28, 2019	32.81	33.16	32.62	32.85	599,221	-0.13(-0.41%)
Mar 27, 2019	33.34	33.51	32.91	32.98	488,113	-0.38(-1.13%)
Mar 26, 2019	33.09	33.57	33.01	33.36	452,670	+0.35(+1.05%)
Mar 25, 2019	33.32	33.55	32.68	33.01	759,169	-0.31(-0.93%)
Mar 22, 2019	33.63	33.75	32.75	33.32	472,650	-0.52(-1.54%)
Mar 21, 2019	33.58	34.44	33.53	33.84	1,525,233	+0.07(+0.20%)
Mar 20, 2019	33.60	34.05	33.25	33.77	668,617	+0.24(+0.72%)
Mar 19, 2019	33.34	33.93	33.20	33.53	759,681	+0.19(+0.58%)
Mar 18, 2019	33.09	33.46	32.85	33.34	864,362	+0.22(+0.67%)
Mar 15, 2019	32.64	33.21	32.48	33.12	1,540,419	+0.43(+1.33%)
Mar 14, 2019	32.36	32.94	32.32	32.68	618,884	+0.09(+0.27%)
Mar 13, 2019	33.26	33.26	32.52	32.59	598,977	-0.43(-1.31%)
Mar 12, 2019	33.07	33.18	32.80	33.03	996,563	-0.06(-0.17%)
Mar 11, 2019	32.56	33.29	32.28	33.09	2,511,563	+0.78(+2.42%)
Mar 08, 2019	31.63	32.46	31.48	32.31	1,429,463	+0.40(+1.24%)
Mar 07, 2019	31.51	32.11	31.40	31.91	1,130,609	+0.33(+1.04%)
Mar 06, 2019	32.20	32.46	31.51	31.58	988,892	-0.76(-2.36%)
Mar 05, 2019	31.78	32.55	31.64	32.34	1,138,092	+0.52(+1.64%)
Mar 04, 2019	31.42	31.85	31.18	31.82	1,273,366	+0.23(+0.73%)
Mar 01, 2019	30.48	31.63	30.43	31.59	1,266,555	+1.23(+4.07%)
Feb 28, 2019	30.65	30.71	29.70	30.36	2,272,090	-0.24(-0.79%)
Feb 27, 2019	31.22	31.25	30.51	30.60	779,599	-0.44(-1.43%)
Feb 26, 2019	31.37	31.58	30.97	31.04	625,508	-0.45(-1.44%)
Feb 25, 2019	32.02	32.15	31.27	31.50	826,758	-0.49(-1.54%)
Feb 22, 2019	32.01	32.43	31.96	31.99	413,336	+0.13(+0.39%)
Feb 21, 2019	32.16	32.16	31.56	31.86	571,262	-0.22(-0.69%)
Feb 20, 2019	31.98	32.16	31.78	32.08	1,086,179	+0.07(+0.21%)
Feb 19, 2019	31.08	32.57	31.08	32.02	1,819,675	+1.01(+3.27%)
Feb 15, 2019	30.94	31.17	30.67	31.00	853,944	+0.13(+0.41%)
Feb 14, 2019	30.45	31.06	30.44	30.88	1,286,097	+0.40(+1.30%)
Feb 13, 2019	30.44	30.78	30.28	30.48	1,172,377	+0.15(+0.50%)
Feb 12, 2019	30.13	30.72	30.05	30.33	972,708	+0.69(+2.32%)
Feb 11, 2019	29.13	29.69	29.07	29.64	726,553	+0.48(+1.65%)
Feb 08, 2019	29.83	29.93	27.81	29.16	1,502,212	+1.20(+4.28%)
Feb 07, 2019	28.49	28.58	27.62	27.97	1,197,143	-0.71(-2.46%)
Feb 06, 2019	28.74	29.03	28.56	28.67	1,075,573	-0.13(-0.46%)
Feb 05, 2019	29.03	29.15	28.70	28.81	497,212	-0.20(-0.68%)
Feb 04, 2019	28.83	29.09	28.36	29.00	837,037	+0.14(+0.49%)

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.

Financial News

Buckeye Partners LP (NY: BPL )

Historical Prices

Popular Pages