Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Midstream Partners LP (NY: BPMP )

N/A 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 11.39 11.51 11.24 11.34 404,383 -0.06(-0.53%)
Nov 27, 2020 11.54 11.55 11.36 11.40 214,600 +0.00(+0.00%)
Nov 25, 2020 11.44 11.50 11.22 11.40 392,600 -0.04(-0.35%)
Nov 24, 2020 11.48 11.54 11.29 11.44 367,924 +0.17(+1.51%)
Nov 23, 2020 11.08 11.39 11.08 11.27 248,858 +0.36(+3.30%)
Nov 20, 2020 10.92 11.04 10.82 10.91 297,000 -0.03(-0.27%)
Nov 19, 2020 11.00 11.10 10.83 10.94 578,695 -0.07(-0.64%)
Nov 18, 2020 11.14 11.33 10.90 11.01 446,340 +0.04(+0.36%)
Nov 17, 2020 10.98 11.07 10.83 10.97 325,206 -0.02(-0.18%)
Nov 16, 2020 10.90 11.16 10.86 10.99 327,407 +0.31(+2.90%)
Nov 13, 2020 10.51 10.94 10.36 10.68 213,400 +0.17(+1.62%)
Nov 12, 2020 10.60 10.77 10.40 10.51 137,799 -0.11(-1.04%)
Nov 11, 2020 10.68 10.82 10.44 10.62 190,709 +0.04(+0.38%)
Nov 10, 2020 10.62 10.86 10.27 10.58 191,292 +0.09(+0.86%)
Nov 09, 2020 9.920 10.63 9.795 10.49 500,490 +0.95(+9.96%)
Nov 06, 2020 9.860 9.910 9.515 9.540 255,100 -0.22(-2.25%)
Nov 05, 2020 9.790 9.920 9.550 9.760 230,328 -0.02(-0.20%)
Nov 04, 2020 9.750 10.05 9.700 9.780 193,006 +0.03(+0.31%)
Nov 03, 2020 9.740 9.880 9.616 9.750 132,986 +0.13(+1.35%)
Nov 02, 2020 9.700 9.810 9.500 9.620 194,196 -0.08(-0.82%)
Oct 30, 2020 9.600 9.710 9.480 9.700 236,800 +0.00(+0.00%)
Oct 29, 2020 9.460 9.800 9.434 9.700 205,706 +0.18(+1.89%)
Oct 28, 2020 9.460 9.690 9.350 9.520 307,605 -0.53(-5.27%)
Oct 27, 2020 10.07 10.12 9.880 10.05 232,905 +0.01(+0.10%)
Oct 26, 2020 10.00 10.17 9.800 10.04 187,468 +0.00(+0.00%)
Oct 23, 2020 10.10 10.25 9.950 10.04 109,700 +0.04(+0.40%)
Oct 22, 2020 9.750 10.13 9.750 10.00 194,410 +0.29(+2.99%)
Oct 21, 2020 9.750 9.930 9.710 9.710 121,877 -0.12(-1.22%)
Oct 20, 2020 9.940 10.09 9.710 9.830 195,287 -0.03(-0.30%)
Oct 19, 2020 10.18 10.49 9.850 9.860 249,520 -0.14(-1.40%)
Oct 16, 2020 10.29 10.50 10.00 10.00 424,800 -0.32(-3.10%)
Oct 15, 2020 10.12 10.40 10.02 10.32 249,338 +0.23(+2.28%)
Oct 14, 2020 9.900 10.40 9.900 10.09 231,189 +0.13(+1.31%)
Oct 13, 2020 9.900 10.06 9.800 9.960 175,170 +0.02(+0.20%)
Oct 12, 2020 10.00 10.15 9.920 9.940 88,331 -0.12(-1.19%)
Oct 09, 2020 9.990 10.25 9.860 10.06 273,300 +0.18(+1.82%)
Oct 08, 2020 9.660 9.968 9.600 9.880 192,456 +0.27(+2.81%)
Oct 07, 2020 9.780 9.850 9.550 9.610 133,226 -0.06(-0.62%)
Oct 06, 2020 10.20 10.20 9.560 9.670 161,682 -0.42(-4.16%)
Oct 05, 2020 9.980 10.18 9.770 10.09 110,359 +0.25(+2.54%)
Oct 02, 2020 9.730 9.870 9.620 9.840 180,000 -0.06(-0.61%)
Oct 01, 2020 9.910 10.10 9.590 9.900 171,100 -0.01(-0.10%)
Sep 30, 2020 10.09 10.26 9.910 9.910 281,710 -0.12(-1.20%)
Sep 29, 2020 9.580 10.19 9.555 10.03 205,835 +0.36(+3.72%)
Sep 28, 2020 9.530 9.750 9.320 9.670 223,725 +0.17(+1.79%)
Sep 25, 2020 9.390 9.610 9.300 9.500 454,500 -0.01(-0.11%)
Sep 24, 2020 9.880 9.970 9.450 9.510 437,071 -0.36(-3.65%)
Sep 23, 2020 10.28 10.37 9.870 9.870 226,786 -0.27(-2.66%)
Sep 22, 2020 10.14 10.23 9.960 10.14 189,586 +0.09(+0.90%)
Sep 21, 2020 10.25 10.25 9.430 10.05 267,341 -0.24(-2.33%)
Sep 18, 2020 10.81 10.81 10.26 10.29 231,100 -0.50(-4.63%)
Sep 17, 2020 10.79 11.06 10.60 10.79 198,172 -0.02(-0.19%)
Sep 16, 2020 10.65 11.00 10.61 10.81 68,533 +0.25(+2.37%)
Sep 15, 2020 10.84 10.85 10.56 10.56 148,842 -0.20(-1.86%)
Sep 14, 2020 10.91 10.91 10.70 10.76 96,286 -0.09(-0.83%)
Sep 11, 2020 11.02 11.22 10.66 10.85 150,800 -0.18(-1.63%)
Sep 10, 2020 10.92 11.25 10.87 11.03 122,031 +0.08(+0.73%)
Sep 09, 2020 10.90 11.13 10.81 10.95 277,037 +0.02(+0.18%)
Sep 08, 2020 10.69 10.96 10.39 10.93 265,015 -0.01(-0.09%)
Sep 04, 2020 11.05 11.20 10.71 10.94 170,800 -0.05(-0.45%)
Sep 03, 2020 11.40 11.45 10.89 10.99 342,375 -0.50(-4.35%)
Sep 02, 2020 11.70 11.83 11.32 11.49 481,757 -0.22(-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.