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 (%)
May 29, 2020 12.84 12.84 11.95 12.51 497,000 -0.33(-2.57%)
May 28, 2020 12.66 12.90 12.28 12.84 390,938 +0.20(+1.58%)
May 27, 2020 12.85 12.85 12.44 12.64 251,307 -0.09(-0.71%)
May 26, 2020 12.86 12.86 12.32 12.73 170,675 +0.37(+2.99%)
May 22, 2020 12.04 12.43 11.95 12.36 127,000 +0.27(+2.23%)
May 21, 2020 12.07 12.46 11.95 12.09 181,875 -0.06(-0.49%)
May 20, 2020 12.26 12.82 12.06 12.15 406,902 -0.04(-0.33%)
May 19, 2020 11.87 12.49 11.69 12.19 217,513 +0.43(+3.66%)
May 18, 2020 11.89 12.10 11.69 11.76 211,822 +0.24(+2.08%)
May 15, 2020 10.83 11.53 10.83 11.52 218,400 +0.58(+5.30%)
May 14, 2020 11.04 11.24 10.61 10.94 322,164 -0.14(-1.26%)
May 13, 2020 11.41 11.41 10.84 11.08 145,445 -0.34(-2.98%)
May 12, 2020 11.55 11.87 11.35 11.42 158,535 +0.07(+0.62%)
May 11, 2020 12.02 12.02 11.22 11.35 238,160 -0.50(-4.22%)
May 08, 2020 10.97 11.88 10.91 11.85 372,200 +0.98(+9.02%)
May 07, 2020 11.25 11.30 10.69 10.87 215,780 -0.27(-2.42%)
May 06, 2020 11.27 11.41 10.90 11.14 168,888 -0.13(-1.15%)
May 05, 2020 12.03 12.12 11.15 11.27 219,513 -0.43(-3.68%)
May 04, 2020 10.87 11.85 10.65 11.70 487,074 +0.70(+6.36%)
May 01, 2020 11.30 11.46 10.82 11.00 267,800 -0.44(-3.85%)
Apr 30, 2020 12.14 12.71 11.31 11.44 683,563 -0.95(-7.67%)
Apr 29, 2020 11.95 12.48 11.54 12.39 585,227 +0.43(+3.60%)
Apr 28, 2020 11.83 12.28 11.76 11.96 548,364 +0.25(+2.13%)
Apr 27, 2020 11.49 11.74 10.85 11.71 599,012 +0.27(+2.36%)
Apr 24, 2020 11.45 11.62 11.02 11.44 663,600 +0.08(+0.70%)
Apr 23, 2020 11.15 11.38 10.90 11.36 348,335 +0.50(+4.60%)
Apr 22, 2020 10.85 11.08 10.55 10.86 275,354 +0.27(+2.55%)
Apr 21, 2020 10.70 10.87 10.32 10.59 387,102 -0.27(-2.49%)
Apr 20, 2020 10.91 11.09 10.44 10.86 501,946 -0.13(-1.18%)
Apr 17, 2020 10.64 11.00 10.27 10.99 859,700 +0.75(+7.32%)
Apr 16, 2020 9.550 10.69 9.550 10.24 530,737 +0.86(+9.17%)
Apr 15, 2020 9.760 9.780 9.250 9.380 1,164,457 -0.59(-5.92%)
Apr 14, 2020 9.770 10.12 9.520 9.970 356,056 +0.32(+3.32%)
Apr 13, 2020 9.780 10.13 9.360 9.650 274,718 +0.30(+3.21%)
Apr 09, 2020 9.330 9.860 9.170 9.350 391,300 +0.20(+2.19%)
Apr 08, 2020 9.120 9.505 8.650 9.150 411,848 -0.05(-0.54%)
Apr 07, 2020 9.340 9.583 8.660 9.200 314,089 +0.20(+2.22%)
Apr 06, 2020 8.930 9.280 8.610 9.000 171,922 +0.16(+1.81%)
Apr 03, 2020 9.630 9.694 8.360 8.840 312,300 -0.68(-7.14%)
Apr 02, 2020 9.110 9.880 9.019 9.520 483,742 +0.56(+6.25%)
Apr 01, 2020 9.130 9.180 8.590 8.960 387,272 -0.35(-3.76%)
Mar 31, 2020 8.340 9.400 8.210 9.310 1,264,036 +1.06(+12.85%)
Mar 30, 2020 8.640 8.740 7.970 8.250 801,430 -0.33(-3.85%)
Mar 27, 2020 8.790 8.790 8.270 8.580 524,900 -0.44(-4.88%)
Mar 26, 2020 8.920 9.250 8.600 9.020 387,875 +0.10(+1.12%)
Mar 25, 2020 8.150 9.080 8.000 8.920 566,662 +0.82(+10.12%)
Mar 24, 2020 8.300 8.470 7.840 8.100 687,314 +0.23(+2.92%)
Mar 23, 2020 8.420 8.790 6.900 7.870 913,364 -0.44(-5.29%)
Mar 20, 2020 7.630 9.500 7.620 8.310 1,255,500 +0.86(+11.54%)
Mar 19, 2020 7.320 8.130 6.510 7.450 2,462,897 +0.56(+8.13%)
Mar 18, 2020 7.430 7.490 6.410 6.890 1,872,808 -1.00(-12.67%)
Mar 17, 2020 8.290 8.450 7.420 7.890 624,342 -0.37(-4.48%)
Mar 16, 2020 8.280 8.940 8.000 8.260 627,580 -1.03(-11.09%)
Mar 13, 2020 8.470 9.590 7.980 9.290 379,900 +1.30(+16.27%)
Mar 12, 2020 8.100 8.460 7.860 7.990 648,051 -0.94(-10.53%)
Mar 11, 2020 9.010 9.190 8.660 8.930 1,032,224 -0.41(-4.39%)
Mar 10, 2020 8.860 9.540 8.030 9.340 985,040 +1.19(+14.60%)
Mar 09, 2020 9.880 9.950 8.150 8.150 600,855 -2.77(-25.37%)
Mar 06, 2020 12.28 12.28 10.92 10.92 580,600 -1.53(-12.29%)
Mar 05, 2020 12.59 12.59 12.30 12.45 228,209 -0.14(-1.11%)
Mar 04, 2020 13.05 13.07 12.42 12.59 359,311 -0.28(-2.18%)
Mar 03, 2020 13.07 13.14 12.52 12.87 326,324 -0.19(-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.