Australia markets closed

BP Midstream Partners LP (BPMP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.58-0.23 (-1.95%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
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
03 Jun 202013.0313.1712.7913.0312.63143,800
02 Jun 202012.9413.2012.7612.7912.40297,400
01 Jun 202012.4712.9712.3612.7612.37173,400
29 May 202012.8412.8411.9512.5112.13497,100
28 May 202012.6612.9012.2712.8412.45390,900
27 May 202012.8512.8512.4412.6412.25251,300
26 May 202012.8612.8612.3212.7312.34170,700
22 May 202012.0412.4311.9512.3611.98127,000
21 May 202012.0712.4611.9512.0911.72181,900
20 May 202012.2612.8212.0612.1511.78406,900
19 May 202011.8712.4911.6912.1911.82217,500
18 May 202011.8912.1011.6911.7611.40211,800
15 May 202010.8311.5310.8311.5211.17218,400
14 May 202011.0411.2410.6110.9410.60322,200
13 May 202011.4111.4110.8411.0810.74145,400
12 May 202011.5511.8711.3511.4211.07158,500
11 May 202012.0212.0211.2211.3511.00238,200
08 May 202010.9711.8810.9111.8511.49372,300
07 May 202011.2511.3010.6910.8710.54215,800
06 May 202011.2711.4110.9011.1410.80168,900
05 May 202012.0312.1211.1511.2710.92219,500
04 May 202010.8711.8510.6511.7011.34487,100
01 May 202011.3011.4610.8211.0010.66267,800
30 Apr 202012.1412.7111.3111.4411.09683,600
29 Apr 202011.9512.4811.5412.3912.01585,200
29 Apr 20200.348 Dividend
28 Apr 202011.8312.2711.7611.9611.26548,400
27 Apr 202011.4911.7410.8511.7111.02599,000
24 Apr 202011.4511.6211.0211.4410.77663,700
23 Apr 202011.1511.3810.9011.3610.69348,300
22 Apr 202010.8511.0810.5510.8610.22275,400
21 Apr 202010.7010.8710.3210.599.97387,100
20 Apr 202010.9111.0910.4410.8610.22501,900
17 Apr 202010.6411.0010.2710.9910.34859,700
16 Apr 20209.5510.699.5510.249.64530,700
15 Apr 20209.769.789.259.388.831,164,500
14 Apr 20209.7710.129.529.979.38356,100
13 Apr 20209.7810.149.369.659.08274,700
09 Apr 20209.339.869.179.358.80391,400
08 Apr 20209.129.518.659.158.61411,800
07 Apr 20209.349.588.669.208.66314,100
06 Apr 20208.939.288.619.008.47171,900
03 Apr 20209.639.698.368.848.32312,300
02 Apr 20209.119.889.029.528.96483,700
01 Apr 20209.139.188.598.968.43387,300
31 Mar 20208.349.408.219.318.761,264,000
30 Mar 20208.648.747.978.257.76801,400
27 Mar 20208.798.798.278.588.07525,000
26 Mar 20208.929.258.609.028.49387,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...