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

Boardwalk Pipeline Partners LP Common Units (NY: BWP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2016 15.44 15.89 15.41 15.80 810,218 +0.27(+1.77%)
Jul 28, 2016 15.80 15.88 15.51 15.53 463,779 -0.33(-2.09%)
Jul 27, 2016 16.07 16.18 15.76 15.86 3,167,841 -0.16(-1.00%)
Jul 26, 2016 16.00 16.24 15.94 16.02 359,347 -0.12(-0.76%)
Jul 25, 2016 16.48 16.51 16.09 16.14 923,296 -0.42(-2.51%)
Jul 22, 2016 16.33 16.57 16.21 16.56 372,583 +0.19(+1.16%)
Jul 21, 2016 16.18 16.41 16.09 16.37 966,743 -0.03(-0.17%)
Jul 20, 2016 16.46 16.51 16.24 16.40 342,767 -0.12(-0.74%)
Jul 19, 2016 16.50 16.53 16.26 16.52 536,506 +0.05(+0.29%)
Jul 18, 2016 16.31 16.55 16.27 16.47 193,244 +0.09(+0.58%)
Jul 15, 2016 16.35 16.55 16.26 16.38 372,057 +0.02(+0.12%)
Jul 14, 2016 16.40 16.54 16.30 16.36 564,308 -0.02(-0.12%)
Jul 13, 2016 16.55 16.68 16.14 16.38 519,240 -0.27(-1.65%)
Jul 12, 2016 16.58 16.99 16.47 16.65 715,337 +0.43(+2.68%)
Jul 11, 2016 16.41 16.57 16.18 16.22 440,945 -0.21(-1.27%)
Jul 08, 2016 16.50 16.26 16.43 391,045 +0.17(+1.05%)
Jul 07, 2016 16.28 16.44 16.15 16.26 586,704 +0.04(+0.23%)
Jul 06, 2016 16.22 666,382 +0.12(+0.76%)
Jul 05, 2016 16.41 16.41 15.91 16.09 277,968 -0.37(-2.24%)
Jul 01, 2016 16.46 16.46 16.46 0 -0.04(-0.23%)
Jun 30, 2016 16.49 16.61 16.40 16.50 667,456 -0.01(-0.06%)
Jun 29, 2016 16.41 16.67 16.41 16.51 1,311,521 +0.17(+1.04%)
Jun 28, 2016 16.36 16.57 16.16 16.34 665,191 +0.27(+1.71%)
Jun 27, 2016 16.55 16.65 15.94 16.07 895,057 -0.57(-3.41%)
Jun 24, 2016 16.49 16.93 16.43 16.63 988,667 -0.30(-1.79%)
Jun 23, 2016 16.85 16.99 16.79 16.94 666,987 +0.17(+1.02%)
Jun 22, 2016 17.09 17.11 16.77 16.77 766,095 -0.32(-1.88%)
Jun 21, 2016 16.89 17.17 16.87 17.09 1,147,550 +0.13(+0.78%)
Jun 20, 2016 16.62 17.04 16.55 16.96 1,024,878 +0.45(+2.75%)
Jun 17, 2016 16.39 16.61 16.29 16.50 2,487,511 +0.15(+0.93%)
Jun 16, 2016 16.18 16.44 15.96 16.35 711,469 +0.06(+0.35%)
Jun 15, 2016 15.94 16.43 15.88 16.29 909,135 +0.30(+1.89%)
Jun 14, 2016 15.83 16.09 15.53 15.99 1,819,196 +0.11(+0.71%)
Jun 13, 2016 15.82 15.99 15.74 15.88 811,724 -0.07(-0.42%)
Jun 10, 2016 16.40 16.55 15.92 15.94 1,491,188 -0.61(-3.66%)
Jun 09, 2016 16.52 16.70 16.41 16.55 702,817 -0.11(-0.68%)
Jun 08, 2016 17.08 17.09 16.62 16.66 665,401 -0.26(-1.56%)
Jun 07, 2016 16.92 17.11 16.92 16.93 1,361,026 +0.04(+0.22%)
Jun 06, 2016 16.75 16.93 16.69 16.89 789,571 +0.22(+1.30%)
Jun 03, 2016 16.77 16.83 16.53 16.67 341,427 -0.13(-0.79%)
Jun 02, 2016 16.66 16.86 16.53 16.80 712,631 -0.03(-0.17%)
Jun 01, 2016 16.61 16.93 16.45 16.83 1,668,891 +0.13(+0.79%)
May 31, 2016 16.54 17.00 16.44 16.70 1,182,872 +0.16(+0.97%)
May 27, 2016 16.54 16.54 16.54 0 -0.13(-0.79%)
May 26, 2016 16.54 16.73 16.45 16.67 1,359,418 +0.22(+1.32%)
May 25, 2016 16.16 16.54 16.11 16.45 735,688 +0.34(+2.11%)
May 24, 2016 16.18 16.25 15.99 16.11 707,415 +0.04(+0.24%)
May 23, 2016 16.04 16.16 15.81 16.08 577,551 -0.03(-0.18%)
May 20, 2016 15.75 16.13 15.68 16.10 1,087,092 +0.31(+1.98%)
May 19, 2016 15.48 15.84 15.40 15.79 743,449 +0.20(+1.27%)
May 18, 2016 15.53 15.70 15.36 15.59 1,161,605 +0.00(+0.00%)
May 17, 2016 15.41 15.64 15.34 15.59 822,120 +0.18(+1.17%)
May 16, 2016 15.39 15.81 15.36 15.41 2,190,977 +0.11(+0.74%)
May 13, 2016 15.27 15.41 15.16 15.30 508,493 -0.02(-0.12%)
May 12, 2016 15.19 15.41 15.18 15.32 626,117 +0.26(+1.76%)
May 11, 2016 15.07 15.34 14.90 15.05 1,087,380 -0.05(-0.31%)
May 10, 2016 14.96 15.19 14.87 15.10 1,461,134 +0.19(+1.27%)
May 09, 2016 14.99 15.03 14.62 14.91 614,386 -0.17(-1.12%)
May 06, 2016 15.07 15.22 14.94 15.08 665,511 -0.14(-0.93%)
May 05, 2016 15.70 15.71 15.19 15.22 720,533 -0.26(-1.70%)
May 04, 2016 15.43 15.61 15.17 15.49 896,988 +0.06(+0.37%)
May 03, 2016 15.31 15.60 15.13 15.43 794,649 -0.01(-0.06%)
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.