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 (%)
Feb 26, 2021 10.74 10.82 10.01 10.38 1,428,507 -0.32(-2.98%)
Feb 25, 2021 11.26 11.38 10.67 10.70 829,784 -0.22(-2.00%)
Feb 24, 2021 11.10 11.50 10.89 10.91 876,061 -0.13(-1.15%)
Feb 23, 2021 10.97 11.20 10.70 11.04 381,408 +0.19(+1.76%)
Feb 22, 2021 11.21 11.48 10.78 10.85 673,296 -0.28(-2.53%)
Feb 19, 2021 11.17 11.29 11.02 11.13 397,259 +0.18(+1.66%)
Feb 18, 2021 11.34 11.46 10.83 10.95 352,792 -0.47(-4.14%)
Feb 17, 2021 11.47 11.56 11.22 11.42 232,321 -0.01(-0.08%)
Feb 16, 2021 11.29 11.50 11.22 11.43 522,030 +0.23(+2.03%)
Feb 12, 2021 11.02 11.23 10.99 11.20 273,452 +0.19(+1.73%)
Feb 11, 2021 11.02 11.12 10.83 11.01 243,656 +0.05(+0.41%)
Feb 10, 2021 10.99 11.02 10.78 10.97 185,942 +0.03(+0.25%)
Feb 09, 2021 10.80 10.94 10.70 10.94 270,874 +0.15(+1.43%)
Feb 08, 2021 10.78 10.84 10.69 10.79 261,947 +0.01(+0.08%)
Feb 05, 2021 10.75 10.83 10.60 10.78 242,226 +0.05(+0.42%)
Feb 04, 2021 10.54 10.76 10.50 10.73 353,138 +0.15(+1.37%)
Feb 03, 2021 10.50 10.80 10.49 10.59 265,951 +0.07(+0.69%)
Feb 02, 2021 10.41 10.80 10.35 10.51 312,561 +0.19(+1.85%)
Feb 01, 2021 10.70 10.70 10.18 10.32 658,005 -0.28(-2.66%)
Jan 29, 2021 10.83 11.00 10.47 10.60 429,585 -0.15(-1.44%)
Jan 28, 2021 10.91 11.03 10.55 10.76 905,830 -0.22(-1.99%)
Jan 27, 2021 11.40 11.48 10.90 10.98 695,911 -0.49(-4.30%)
Jan 26, 2021 11.51 11.61 11.32 11.47 1,363,081 +0.07(+0.62%)
Jan 25, 2021 11.13 11.41 10.96 11.40 694,558 +0.32(+2.88%)
Jan 22, 2021 10.80 11.09 10.65 11.08 542,654 +0.28(+2.62%)
Jan 21, 2021 11.14 11.16 10.67 10.80 410,160 -0.22(-2.01%)
Jan 20, 2021 11.38 11.38 11.00 11.02 657,612 -0.39(-3.41%)
Jan 19, 2021 11.51 11.58 11.18 11.41 622,026 -0.05(-0.46%)
Jan 15, 2021 11.48 11.55 11.14 11.46 512,035 -0.07(-0.61%)
Jan 14, 2021 11.46 11.59 11.31 11.53 614,646 +0.16(+1.40%)
Jan 13, 2021 11.46 11.61 11.30 11.37 478,828 -0.04(-0.31%)
Jan 12, 2021 10.89 11.44 10.89 11.41 806,561 +0.55(+5.05%)
Jan 11, 2021 10.61 11.03 10.52 10.86 457,043 +0.19(+1.74%)
Jan 08, 2021 10.68 10.75 10.33 10.67 598,806 +0.07(+0.67%)
Jan 07, 2021 10.43 10.73 10.38 10.60 563,802 +0.24(+2.30%)
Jan 06, 2021 9.931 10.65 9.709 10.36 1,344,186 +0.73(+7.53%)
Jan 05, 2021 9.347 9.807 9.347 9.639 366,854 +0.30(+3.22%)
Jan 04, 2021 9.479 9.709 9.329 9.338 304,715 -0.04(-0.47%)
Dec 31, 2020 9.382 9.382 9.382 221,128 +0.08(+0.86%)
Dec 30, 2020 9.373 9.435 9.223 9.302 221,128 +0.00(+0.00%)
Dec 29, 2020 9.293 9.417 9.232 9.302 557,061 +0.02(+0.19%)
Dec 28, 2020 9.435 9.471 9.205 9.285 306,436 -0.11(-1.13%)
Dec 24, 2020 9.462 9.568 9.338 9.391 110,270 +0.03(+0.28%)
Dec 23, 2020 9.426 9.549 9.293 9.364 204,662 -0.08(-0.84%)
Dec 22, 2020 9.444 9.515 9.293 9.444 217,954 -0.02(-0.19%)
Dec 21, 2020 9.648 9.692 9.302 9.462 324,291 -0.14(-1.47%)
Dec 18, 2020 9.559 9.763 9.462 9.603 522,317 +0.12(+1.31%)
Dec 17, 2020 9.488 9.577 9.364 9.479 227,157 -0.01(-0.09%)
Dec 16, 2020 9.382 9.568 9.276 9.488 455,665 +0.06(+0.66%)
Dec 15, 2020 9.506 9.559 9.302 9.426 499,472 -0.02(-0.19%)
Dec 14, 2020 9.922 9.922 9.178 9.444 794,873 -0.28(-2.91%)
Dec 11, 2020 9.718 9.780 9.603 9.727 311,379 +0.00(+0.00%)
Dec 10, 2020 9.559 9.825 9.559 9.727 382,970 +0.21(+2.23%)
Dec 09, 2020 9.736 9.825 9.232 9.515 1,262,092 -0.18(-1.83%)
Dec 08, 2020 9.895 10.04 9.656 9.692 713,719 -0.20(-2.06%)
Dec 07, 2020 10.36 10.38 9.878 9.895 404,020 -0.45(-4.36%)
Dec 04, 2020 10.27 10.51 10.19 10.35 567,623 +0.16(+1.56%)
Dec 03, 2020 9.993 10.24 9.931 10.19 223,158 +0.19(+1.95%)
Dec 02, 2020 9.948 10.13 9.913 9.993 331,885 +0.07(+0.71%)
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.