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 (%)
Jul 31, 2020 9.246 9.391 9.117 9.314 109,421 -0.06(-0.64%)
Jul 30, 2020 9.314 9.399 9.109 9.374 116,213 -0.11(-1.17%)
Jul 29, 2020 9.528 9.528 9.254 9.485 143,724 +0.10(+1.07%)
Jul 28, 2020 9.268 9.484 9.227 9.384 300,651 +0.15(+1.61%)
Jul 27, 2020 9.012 9.293 8.945 9.235 200,881 +0.22(+2.48%)
Jul 24, 2020 9.119 9.182 8.954 9.012 156,106 -0.13(-1.45%)
Jul 23, 2020 9.210 9.310 9.037 9.144 147,187 -0.10(-1.08%)
Jul 22, 2020 9.368 9.434 9.177 9.244 138,200 -0.11(-1.15%)
Jul 21, 2020 9.103 9.434 9.086 9.351 181,167 +0.33(+3.67%)
Jul 20, 2020 9.053 9.211 8.933 9.020 164,038 -0.01(-0.09%)
Jul 17, 2020 9.351 9.455 8.979 9.028 177,113 -0.32(-3.45%)
Jul 16, 2020 9.252 9.442 9.136 9.351 114,316 +0.04(+0.44%)
Jul 15, 2020 8.854 9.326 8.714 9.310 196,448 +0.63(+7.25%)
Jul 14, 2020 8.498 8.780 8.465 8.680 126,932 +0.16(+1.85%)
Jul 13, 2020 8.755 8.788 8.217 8.523 284,640 -0.16(-1.81%)
Jul 10, 2020 8.647 8.772 8.448 8.680 173,250 +0.05(+0.58%)
Jul 09, 2020 8.896 8.994 8.598 8.631 348,983 -0.31(-3.52%)
Jul 08, 2020 9.202 9.252 8.764 8.945 341,256 -0.28(-3.05%)
Jul 07, 2020 9.169 9.442 9.028 9.227 175,464 +0.14(+1.55%)
Jul 06, 2020 9.641 9.716 9.053 9.086 223,051 -0.39(-4.11%)
Jul 02, 2020 9.832 9.832 9.401 9.476 81,252 -0.19(-1.97%)
Jul 01, 2020 9.534 9.691 9.451 9.666 68,359 +0.17(+1.74%)
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%)
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.