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 (%)
Nov 30, 2020 10.08 10.19 9.948 10.04 456,881 -0.05(-0.53%)
Nov 27, 2020 10.21 10.22 10.05 10.09 242,460 +0.00(+0.00%)
Nov 25, 2020 10.13 10.18 9.931 10.09 443,568 -0.04(-0.35%)
Nov 24, 2020 10.16 10.22 9.993 10.13 415,689 +0.15(+1.51%)
Nov 23, 2020 9.807 10.08 9.807 9.975 281,165 +0.32(+3.30%)
Nov 20, 2020 9.665 9.771 9.577 9.656 335,557 -0.03(-0.27%)
Nov 19, 2020 9.736 9.825 9.586 9.683 653,822 -0.06(-0.64%)
Nov 18, 2020 9.860 10.03 9.648 9.745 504,285 +0.04(+0.36%)
Nov 17, 2020 9.718 9.798 9.586 9.709 367,425 -0.02(-0.18%)
Nov 16, 2020 9.648 9.878 9.612 9.727 369,911 +0.27(+2.90%)
Nov 13, 2020 9.302 9.683 9.170 9.453 241,104 +0.15(+1.62%)
Nov 12, 2020 9.382 9.532 9.205 9.302 155,688 -0.10(-1.04%)
Nov 11, 2020 9.453 9.577 9.240 9.400 215,467 +0.04(+0.38%)
Nov 10, 2020 9.400 9.612 9.090 9.364 216,126 +0.08(+0.86%)
Nov 09, 2020 8.780 9.413 8.669 9.285 565,465 +0.84(+9.96%)
Nov 06, 2020 8.727 8.771 8.422 8.444 288,217 -0.19(-2.25%)
Nov 05, 2020 8.665 8.780 8.453 8.639 260,229 -0.02(-0.20%)
Nov 04, 2020 8.630 8.895 8.585 8.656 218,062 +0.03(+0.31%)
Nov 03, 2020 8.621 8.745 8.511 8.630 150,250 +0.12(+1.35%)
Nov 02, 2020 8.585 8.683 8.408 8.515 219,407 -0.07(-0.82%)
Oct 30, 2020 8.497 8.594 8.391 8.585 267,542 +0.00(+0.00%)
Oct 29, 2020 8.373 8.674 8.350 8.585 232,411 +0.16(+1.89%)
Oct 28, 2020 8.373 8.577 8.276 8.426 347,539 -0.16(-1.88%)
Oct 27, 2020 8.605 8.647 8.442 8.588 272,565 +0.01(+0.10%)
Oct 26, 2020 8.545 8.690 8.374 8.579 219,391 +0.00(+0.00%)
Oct 23, 2020 8.630 8.759 8.502 8.579 128,380 +0.03(+0.40%)
Oct 22, 2020 8.331 8.656 8.331 8.545 227,515 +0.25(+2.99%)
Oct 21, 2020 8.331 8.485 8.297 8.297 142,631 -0.10(-1.22%)
Oct 20, 2020 8.494 8.622 8.297 8.400 228,542 -0.03(-0.30%)
Oct 19, 2020 8.699 8.964 8.417 8.425 292,010 -0.12(-1.40%)
Oct 16, 2020 8.793 8.972 8.545 8.545 497,138 -0.27(-3.10%)
Oct 15, 2020 8.647 8.887 8.562 8.818 291,797 +0.20(+2.28%)
Oct 14, 2020 8.459 8.887 8.459 8.622 270,557 +0.11(+1.31%)
Oct 13, 2020 8.459 8.596 8.374 8.511 204,999 +0.02(+0.20%)
Oct 12, 2020 8.545 8.673 8.477 8.494 103,372 -0.10(-1.19%)
Oct 09, 2020 8.536 8.759 8.425 8.596 319,839 +0.15(+1.82%)
Oct 08, 2020 8.254 8.518 8.203 8.442 225,229 +0.23(+2.81%)
Oct 07, 2020 8.357 8.417 8.160 8.212 155,912 -0.05(-0.62%)
Oct 06, 2020 8.716 8.716 8.169 8.263 189,214 -0.36(-4.16%)
Oct 05, 2020 8.528 8.699 8.348 8.622 129,151 +0.21(+2.54%)
Oct 02, 2020 8.314 8.434 8.220 8.408 210,651 -0.05(-0.61%)
Oct 01, 2020 8.468 8.630 8.195 8.459 200,236 -0.01(-0.10%)
Sep 30, 2020 8.622 8.767 8.468 8.468 329,681 -0.10(-1.20%)
Sep 29, 2020 8.186 8.707 8.165 8.571 240,886 +0.31(+3.72%)
Sep 28, 2020 8.143 8.331 7.964 8.263 261,822 +0.15(+1.79%)
Sep 25, 2020 8.024 8.212 7.947 8.118 531,896 -0.01(-0.11%)
Sep 24, 2020 8.442 8.519 8.075 8.126 511,499 -0.31(-3.65%)
Sep 23, 2020 8.784 8.857 8.434 8.434 265,405 -0.23(-2.66%)
Sep 22, 2020 8.665 8.741 8.511 8.665 221,870 +0.08(+0.90%)
Sep 21, 2020 8.759 8.759 8.058 8.588 312,866 -0.21(-2.33%)
Sep 18, 2020 9.237 9.237 8.763 8.793 270,453 -0.43(-4.63%)
Sep 17, 2020 9.220 9.451 9.058 9.220 231,918 -0.02(-0.19%)
Sep 16, 2020 9.100 9.399 9.066 9.237 80,203 +0.21(+2.37%)
Sep 15, 2020 9.263 9.271 9.023 9.023 174,188 -0.17(-1.86%)
Sep 14, 2020 9.322 9.322 9.143 9.194 112,682 -0.08(-0.83%)
Sep 11, 2020 9.416 9.587 9.109 9.271 176,479 -0.15(-1.63%)
Sep 10, 2020 9.331 9.613 9.288 9.425 142,811 +0.07(+0.73%)
Sep 09, 2020 9.314 9.510 9.237 9.357 324,213 +0.02(+0.18%)
Sep 08, 2020 9.134 9.365 8.878 9.340 310,143 -0.01(-0.09%)
Sep 04, 2020 9.442 9.570 9.152 9.348 199,885 -0.04(-0.46%)
Sep 03, 2020 9.741 9.784 9.305 9.391 400,677 -0.43(-4.35%)
Sep 02, 2020 9.998 10.11 9.673 9.818 563,794 -0.19(-1.88%)
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.