Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2020
7.343
7.383
6.908
7.206
481,551
-0.28(-3.76%)
Mar 31, 2020
6.707
7.560
6.603
7.487
1,571,760
+0.85(+12.85%)
Mar 30, 2020
6.948
7.029
6.410
6.635
996,535
-0.27(-3.85%)
Mar 27, 2020
7.069
7.069
6.651
6.900
652,684
-0.35(-4.88%)
Mar 26, 2020
7.174
7.439
6.916
7.254
482,301
+0.08(+1.12%)
Mar 25, 2020
6.554
7.302
6.434
7.174
704,613
+0.66(+10.12%)
Mar 24, 2020
6.675
6.812
6.305
6.514
854,637
+0.18(+2.92%)
Mar 23, 2020
6.771
7.069
5.549
6.329
1,135,719
-0.35(-5.29%)
Mar 20, 2020
6.136
7.640
6.128
6.683
1,561,146
+0.69(+11.54%)
Mar 19, 2020
5.887
6.538
5.235
5.991
3,062,479
+0.45(+8.13%)
Mar 18, 2020
5.975
6.024
5.155
5.541
2,328,736
-0.80(-12.67%)
Mar 17, 2020
6.667
6.796
5.967
6.345
776,335
-0.30(-4.48%)
Mar 16, 2020
6.659
7.190
6.434
6.643
780,361
-0.83(-11.09%)
Mar 13, 2020
6.812
7.712
6.418
7.471
472,385
+1.05(+16.27%)
Mar 12, 2020
6.514
6.804
6.321
6.426
805,816
-0.76(-10.53%)
Mar 11, 2020
7.246
7.391
6.965
7.182
1,283,515
-0.33(-4.39%)
Mar 10, 2020
7.125
7.672
6.458
7.511
1,224,844
+0.96(+14.60%)
Mar 09, 2020
7.946
8.002
6.554
6.554
747,130
-2.23(-25.37%)
Mar 06, 2020
9.876
9.876
8.782
8.782
721,944
-1.23(-12.29%)
Mar 05, 2020
10.13
10.13
9.892
10.01
283,765
-0.11(-1.11%)
Mar 04, 2020
10.49
10.51
9.988
10.13
446,783
-0.23(-2.18%)
Mar 03, 2020
10.51
10.57
10.07
10.35
405,766
-0.15(-1.45%)
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
.