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 (%)
Jun 30, 2020 9.534 9.534 9.227 9.500 269,680 -0.01(-0.09%)
Jun 29, 2020 9.459 9.658 9.260 9.509 118,752 +0.16(+1.68%)
Jun 26, 2020 9.451 9.529 9.210 9.351 346,983 -0.21(-2.17%)
Jun 25, 2020 9.658 9.915 9.451 9.558 178,443 -0.16(-1.62%)
Jun 24, 2020 9.840 9.890 9.550 9.716 357,782 -0.20(-2.01%)
Jun 23, 2020 9.881 10.06 9.707 9.915 572,060 +0.07(+0.67%)
Jun 22, 2020 9.906 9.956 9.757 9.848 92,578 -0.15(-1.49%)
Jun 19, 2020 10.35 10.40 9.989 9.997 247,500 -0.17(-1.63%)
Jun 18, 2020 9.823 10.17 9.823 10.16 205,536 +0.27(+2.68%)
Jun 17, 2020 9.832 10.13 9.654 9.898 286,615 +0.07(+0.76%)
Jun 16, 2020 10.27 10.27 9.815 9.823 351,135 -0.08(-0.84%)
Jun 15, 2020 9.318 10.08 9.194 9.906 240,456 +0.37(+3.91%)
Jun 12, 2020 9.857 10.13 9.351 9.534 240,859 +0.08(+0.88%)
Jun 11, 2020 9.732 9.807 9.235 9.451 366,803 -0.67(-6.63%)
Jun 10, 2020 10.10 10.30 9.898 10.12 202,088 -0.02(-0.25%)
Jun 09, 2020 10.66 10.78 10.06 10.15 349,877 -0.59(-5.48%)
Jun 08, 2020 11.12 11.18 10.63 10.73 509,847 -0.20(-1.82%)
Jun 05, 2020 11.16 11.28 10.74 10.93 413,989 +0.11(+0.99%)
Jun 04, 2020 10.70 10.96 10.67 10.83 275,252 +0.03(+0.31%)
Jun 03, 2020 10.79 10.91 10.59 10.79 173,579 +0.20(+1.88%)
Jun 02, 2020 10.72 10.93 10.57 10.59 359,038 +0.02(+0.23%)
Jun 01, 2020 10.33 10.74 10.24 10.57 209,346 +0.21(+2.00%)
May 29, 2020 10.64 10.64 9.898 10.36 600,036 -0.27(-2.57%)
May 28, 2020 10.49 10.68 10.17 10.64 471,986 +0.17(+1.58%)
May 27, 2020 10.64 10.64 10.30 10.47 303,407 -0.07(-0.71%)
May 26, 2020 10.65 10.65 10.20 10.54 206,058 +0.31(+2.99%)
May 22, 2020 9.973 10.30 9.898 10.24 153,329 +0.22(+2.23%)
May 21, 2020 9.997 10.32 9.898 10.01 219,580 -0.05(-0.49%)
May 20, 2020 10.15 10.62 9.989 10.06 491,259 -0.03(-0.33%)
May 19, 2020 9.832 10.35 9.683 10.10 262,607 +0.36(+3.66%)
May 18, 2020 9.848 10.02 9.683 9.741 255,736 +0.20(+2.08%)
May 15, 2020 8.970 9.550 8.970 9.542 263,678 +0.48(+5.30%)
May 14, 2020 9.144 9.310 8.788 9.061 388,954 -0.12(-1.26%)
May 13, 2020 9.451 9.451 8.979 9.177 175,598 -0.28(-2.98%)
May 12, 2020 9.567 9.832 9.401 9.459 191,402 +0.06(+0.62%)
May 11, 2020 9.956 9.956 9.293 9.401 287,534 -0.41(-4.22%)
May 08, 2020 9.086 9.840 9.037 9.815 449,363 +0.81(+9.02%)
May 07, 2020 9.318 9.360 8.854 9.003 260,514 -0.22(-2.42%)
May 06, 2020 9.335 9.447 9.028 9.227 203,901 -0.11(-1.15%)
May 05, 2020 9.964 10.04 9.235 9.335 265,021 -0.36(-3.68%)
May 04, 2020 9.003 9.815 8.821 9.691 588,052 +0.58(+6.36%)
May 01, 2020 9.360 9.492 8.966 9.111 323,319 -0.36(-3.85%)
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%)
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.