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 (%)
Oct 30, 2020 8.497 8.594 8.391 8.585 267,542 +0.00(+0.00%)
Oct 29, 2020 8.373 8.674 8.350 8.585 232,411 +0.16(+1.89%)
Oct 28, 2020 8.373 8.577 8.276 8.426 347,539 -0.16(-1.88%)
Oct 27, 2020 8.605 8.647 8.442 8.588 272,565 +0.01(+0.10%)
Oct 26, 2020 8.545 8.690 8.374 8.579 219,391 +0.00(+0.00%)
Oct 23, 2020 8.630 8.759 8.502 8.579 128,380 +0.03(+0.40%)
Oct 22, 2020 8.331 8.656 8.331 8.545 227,515 +0.25(+2.99%)
Oct 21, 2020 8.331 8.485 8.297 8.297 142,631 -0.10(-1.22%)
Oct 20, 2020 8.494 8.622 8.297 8.400 228,542 -0.03(-0.30%)
Oct 19, 2020 8.699 8.964 8.417 8.425 292,010 -0.12(-1.40%)
Oct 16, 2020 8.793 8.972 8.545 8.545 497,138 -0.27(-3.10%)
Oct 15, 2020 8.647 8.887 8.562 8.818 291,797 +0.20(+2.28%)
Oct 14, 2020 8.459 8.887 8.459 8.622 270,557 +0.11(+1.31%)
Oct 13, 2020 8.459 8.596 8.374 8.511 204,999 +0.02(+0.20%)
Oct 12, 2020 8.545 8.673 8.477 8.494 103,372 -0.10(-1.19%)
Oct 09, 2020 8.536 8.759 8.425 8.596 319,839 +0.15(+1.82%)
Oct 08, 2020 8.254 8.518 8.203 8.442 225,229 +0.23(+2.81%)
Oct 07, 2020 8.357 8.417 8.160 8.212 155,912 -0.05(-0.62%)
Oct 06, 2020 8.716 8.716 8.169 8.263 189,214 -0.36(-4.16%)
Oct 05, 2020 8.528 8.699 8.348 8.622 129,151 +0.21(+2.54%)
Oct 02, 2020 8.314 8.434 8.220 8.408 210,651 -0.05(-0.61%)
Oct 01, 2020 8.468 8.630 8.195 8.459 200,236 -0.01(-0.10%)
Sep 30, 2020 8.622 8.767 8.468 8.468 329,681 -0.10(-1.20%)
Sep 29, 2020 8.186 8.707 8.165 8.571 240,886 +0.31(+3.72%)
Sep 28, 2020 8.143 8.331 7.964 8.263 261,822 +0.15(+1.79%)
Sep 25, 2020 8.024 8.212 7.947 8.118 531,896 -0.01(-0.11%)
Sep 24, 2020 8.442 8.519 8.075 8.126 511,499 -0.31(-3.65%)
Sep 23, 2020 8.784 8.857 8.434 8.434 265,405 -0.23(-2.66%)
Sep 22, 2020 8.665 8.741 8.511 8.665 221,870 +0.08(+0.90%)
Sep 21, 2020 8.759 8.759 8.058 8.588 312,866 -0.21(-2.33%)
Sep 18, 2020 9.237 9.237 8.763 8.793 270,453 -0.43(-4.63%)
Sep 17, 2020 9.220 9.451 9.058 9.220 231,918 -0.02(-0.19%)
Sep 16, 2020 9.100 9.399 9.066 9.237 80,203 +0.21(+2.37%)
Sep 15, 2020 9.263 9.271 9.023 9.023 174,188 -0.17(-1.86%)
Sep 14, 2020 9.322 9.322 9.143 9.194 112,682 -0.08(-0.83%)
Sep 11, 2020 9.416 9.587 9.109 9.271 176,479 -0.15(-1.63%)
Sep 10, 2020 9.331 9.613 9.288 9.425 142,811 +0.07(+0.73%)
Sep 09, 2020 9.314 9.510 9.237 9.357 324,213 +0.02(+0.18%)
Sep 08, 2020 9.134 9.365 8.878 9.340 310,143 -0.01(-0.09%)
Sep 04, 2020 9.442 9.570 9.152 9.348 199,885 -0.04(-0.46%)
Sep 03, 2020 9.741 9.784 9.305 9.391 400,677 -0.43(-4.35%)
Sep 02, 2020 9.998 10.11 9.673 9.818 563,794 -0.19(-1.88%)
Sep 01, 2020 10.07 10.18 9.852 10.01 361,411 -0.07(-0.68%)
Aug 31, 2020 10.08 10.42 9.869 10.07 1,169,932 +0.08(+0.77%)
Aug 28, 2020 9.545 10.10 9.536 9.998 335,053 +0.42(+4.37%)
Aug 27, 2020 9.493 9.755 9.297 9.579 438,313 +0.32(+3.51%)
Aug 26, 2020 9.399 9.545 9.134 9.254 395,580 -0.25(-2.61%)
Aug 25, 2020 9.579 9.653 9.143 9.502 624,183 -0.10(-1.07%)
Aug 24, 2020 10.07 10.07 9.502 9.604 363,752 -0.29(-2.94%)
Aug 21, 2020 10.06 10.06 9.485 9.895 201,289 -0.15(-1.53%)
Aug 20, 2020 10.15 10.42 10.02 10.05 305,914 -0.14(-1.34%)
Aug 19, 2020 9.750 10.23 9.724 10.19 189,393 +0.42(+4.29%)
Aug 18, 2020 9.886 10.01 9.673 9.767 151,422 -0.03(-0.26%)
Aug 17, 2020 9.998 9.998 9.741 9.792 78,466 -0.21(-2.05%)
Aug 14, 2020 9.886 10.09 9.835 9.998 122,763 +0.10(+1.04%)
Aug 13, 2020 10.19 10.30 9.861 9.895 331,309 -0.20(-1.95%)
Aug 12, 2020 10.07 10.23 10.01 10.09 231,556 +0.12(+1.20%)
Aug 11, 2020 10.08 10.13 9.886 9.972 191,852 +0.03(+0.34%)
Aug 10, 2020 9.468 9.955 9.468 9.938 147,339 +0.50(+5.25%)
Aug 07, 2020 9.639 9.656 9.348 9.442 106,613 -0.32(-3.32%)
Aug 06, 2020 9.194 9.801 9.126 9.767 339,007 +0.68(+7.53%)
Aug 05, 2020 9.032 9.314 9.015 9.083 110,491 +0.12(+1.33%)
Aug 04, 2020 9.100 9.186 8.716 8.964 230,414 -0.12(-1.32%)
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.