Australia markets closed

BP Midstream Partners LP (BPMP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.00+0.29 (+2.99%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20209.7510.139.7510.0010.00191,000
21 Oct 20209.759.939.719.719.71121,900
20 Oct 20209.9410.099.719.839.83195,300
19 Oct 202010.1810.499.859.869.86249,500
16 Oct 202010.2910.5010.0010.0010.00424,900
15 Oct 202010.1210.4010.0210.3210.32249,300
14 Oct 20209.9010.409.9010.0910.09231,200
13 Oct 20209.9010.069.809.969.96175,200
12 Oct 202010.0010.159.929.949.9488,300
09 Oct 20209.9910.259.8610.0610.06273,300
08 Oct 20209.669.979.609.889.88192,500
07 Oct 20209.789.859.559.619.61133,200
06 Oct 202010.2010.209.569.679.67161,700
05 Oct 20209.9810.189.7710.0910.09110,400
02 Oct 20209.739.879.629.849.84180,000
01 Oct 20209.9110.109.599.909.90171,100
30 Sep 202010.0910.269.919.919.91271,300
29 Sep 20209.5810.199.5610.0310.03205,800
28 Sep 20209.539.759.329.679.67223,700
25 Sep 20209.399.619.309.509.50454,600
24 Sep 20209.889.979.459.519.51437,100
23 Sep 202010.2810.369.879.879.87226,800
22 Sep 202010.1410.239.9610.1410.14189,600
21 Sep 202010.2510.259.4310.0510.05267,300
18 Sep 202010.8110.8110.2610.2910.29231,100
17 Sep 202010.7911.0610.6010.7910.79198,200
16 Sep 202010.6511.0010.6110.8110.8168,500
15 Sep 202010.8410.8510.5610.5610.56148,800
14 Sep 202010.9110.9110.7010.7610.7696,300
11 Sep 202011.0211.2210.6610.8510.85150,900
10 Sep 202010.9211.2510.8711.0311.03122,000
09 Sep 202010.9011.1310.8110.9510.95277,000
08 Sep 202010.6910.9610.3910.9310.93265,000
04 Sep 202011.0511.2010.7110.9410.94170,800
03 Sep 202011.4011.4510.8910.9910.99342,400
02 Sep 202011.7011.8311.3211.4911.49481,800
01 Sep 202011.7911.9111.5311.7111.71308,800
31 Aug 202011.8012.1911.5511.7911.79999,700
28 Aug 202011.1711.8211.1611.7011.70286,300
27 Aug 202011.1111.4210.8811.2111.21374,500
26 Aug 202011.0011.1710.6910.8310.83338,000
25 Aug 202011.2111.3010.7011.1211.12533,400
24 Aug 202011.7911.7911.1211.2411.24310,800
21 Aug 202011.7711.7711.1011.5811.58172,000
20 Aug 202011.8812.1911.7311.7611.76261,400
19 Aug 202011.4111.9711.3811.9211.92161,800
18 Aug 202011.5711.7111.3211.4311.43129,400
17 Aug 202011.7011.7011.4011.4611.4667,000
14 Aug 202011.5711.8111.5111.7011.70105,000
13 Aug 202011.9312.0511.5411.5811.58283,100
12 Aug 202011.7811.9711.7111.8111.81197,900
11 Aug 202011.8011.8511.5711.6711.67163,900
10 Aug 202011.0811.6511.0811.6311.63125,900
07 Aug 202011.2811.3010.9411.0511.0591,200
06 Aug 202010.7611.4710.6811.4311.43289,700
05 Aug 202010.5710.9010.5510.6310.6392,300
04 Aug 202010.6510.7510.2010.4910.49196,900
03 Aug 202010.9311.1510.5110.6310.63160,700
31 Jul 202010.8210.9910.6710.9010.9093,600
30 Jul 202010.9011.0010.6610.9710.9799,300
29 Jul 202011.1511.1510.8311.1011.10122,800
29 Jul 20200.348 Dividend
28 Jul 202011.1911.4511.1411.3310.98249,000
27 Jul 202010.8811.2210.8011.1510.81166,400
24 Jul 202011.0111.0910.8110.8810.55129,400
23 Jul 202011.1211.2410.9111.0410.70121,900
22 Jul 202011.3111.3911.0811.1610.82114,500
21 Jul 202010.9911.4010.9711.2910.94150,100
20 Jul 202010.9311.1210.7810.8910.56135,900
17 Jul 202011.2911.4110.8410.9010.57146,800
16 Jul 202011.1711.4011.0311.2910.9494,700
15 Jul 202010.6911.2610.5211.2410.89162,700
14 Jul 202010.2610.6010.2210.4810.16105,100
13 Jul 202010.5710.619.9210.299.97235,800
10 Jul 202010.4410.5910.2010.4810.16143,600
09 Jul 202010.7410.8610.3810.4210.10289,100
08 Jul 202011.1111.1710.5810.8010.47282,700
07 Jul 202011.0711.4010.9011.1410.80145,300
06 Jul 202011.6411.7310.9310.9710.63184,800
02 Jul 202011.8711.8711.3511.4411.0967,400
01 Jul 202011.5111.7011.4111.6711.3156,600
30 Jun 202011.5111.5111.1411.4711.12223,400
29 Jun 202011.4211.6611.1811.4811.1398,400
26 Jun 202011.4111.5111.1211.2910.94287,500
25 Jun 202011.6611.9711.4111.5411.19147,800
24 Jun 202011.8811.9411.5311.7311.37296,300
23 Jun 202011.9312.1411.7211.9711.60473,800
22 Jun 202011.9612.0211.7811.8911.5276,700
19 Jun 202012.5012.5612.0612.0711.70205,000
18 Jun 202011.8612.2811.8612.2711.89170,200
17 Jun 202011.8712.2311.6511.9511.58237,400
16 Jun 202012.4012.4011.8511.8611.50290,800
15 Jun 202011.2512.1711.1011.9611.59199,200
12 Jun 202011.9012.2311.2911.5111.16199,500
11 Jun 202011.7511.8411.1511.4111.06303,800
10 Jun 202012.1912.4311.9512.2211.84167,400
09 Jun 202012.8713.0112.1412.2511.87289,800
08 Jun 202013.4313.5012.8412.9612.56422,300
05 Jun 202013.4713.6212.9713.2012.79343,000
04 Jun 202012.9213.2312.8813.0712.67228,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...