Australia markets open in 9 minutes

BP Midstream Partners LP (BPMP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.41-0.35 (-2.98%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202111.8111.9011.0111.4111.411,299,200
25 Feb 202112.3812.5111.7311.7611.76754,700
24 Feb 202112.2012.6411.9712.0012.00796,800
23 Feb 202112.1412.3111.7712.1412.14346,900
22 Feb 202112.3312.6211.8511.9311.93612,400
19 Feb 202112.2812.4112.1212.2412.24361,400
18 Feb 202112.4712.6011.9112.0412.04320,900
17 Feb 202112.6112.7112.3412.5612.56211,000
16 Feb 202112.4112.6512.3412.5712.57474,800
12 Feb 202112.1212.3512.0812.3212.32243,500
11 Feb 202112.1212.2311.9112.1112.11221,600
10 Feb 202112.0812.1211.8512.0612.06169,100
09 Feb 202111.8812.0311.7712.0312.03246,400
08 Feb 202111.8511.9211.7511.8611.86238,300
05 Feb 202111.8211.9111.6611.8511.85220,200
04 Feb 202111.5911.8311.5511.8011.80321,200
03 Feb 202111.5411.8711.5311.6411.64241,900
02 Feb 202111.4511.8811.3811.5611.56284,300
01 Feb 202111.7611.7611.1911.3511.35599,000
29 Jan 202111.8012.0911.5111.6611.66390,600
28 Jan 202112.0012.1311.6011.8311.83823,800
27 Jan 202112.5012.6211.9812.0712.07632,900
27 Jan 20210.348 Dividend
26 Jan 202113.0013.1212.7912.9612.611,207,000
25 Jan 202112.5812.8912.3812.8812.53615,300
22 Jan 202112.2012.5312.0312.5212.18480,400
21 Jan 202112.5912.6112.0512.2011.87363,000
20 Jan 202112.8612.8612.4312.4512.12582,000
19 Jan 202113.0013.0812.6412.8912.54550,600
15 Jan 202112.9713.0512.5912.9512.60453,300
14 Jan 202112.9513.0912.7813.0312.68544,000
13 Jan 202112.9513.1212.7712.8512.50423,800
12 Jan 202112.3012.9212.3012.8912.54713,900
11 Jan 202111.9912.4711.8812.2711.94404,500
08 Jan 202112.0712.1511.6712.0611.74529,800
07 Jan 202111.7812.1211.7311.9811.66499,000
06 Jan 202111.2212.0310.9711.7111.401,189,700
05 Jan 202110.5611.0810.5610.8910.60328,000
04 Jan 202110.7110.9710.5410.5510.27269,700
31 Dec 202010.3210.6310.2510.6010.32226,200
30 Dec 202010.5910.6610.4210.5110.23195,700
29 Dec 202010.5010.6410.4310.5110.23493,100
28 Dec 202010.6610.7010.4010.4910.21271,200
24 Dec 202010.6910.8110.5510.6110.3397,700
23 Dec 202010.6510.7910.5010.5810.30181,100
22 Dec 202010.6710.7510.5010.6710.38192,900
21 Dec 202010.9010.9510.5110.6910.40287,000
18 Dec 202010.8011.0310.6910.8510.56462,200
17 Dec 202010.7210.8210.5810.7110.42201,100
16 Dec 202010.6010.8110.4810.7210.43405,600
15 Dec 202010.7410.8010.5110.6510.36442,100
14 Dec 202011.2111.2110.3710.6710.38704,000
11 Dec 202010.9811.0510.8510.9910.69275,600
10 Dec 202010.8011.1010.8010.9910.69339,000
09 Dec 202011.0011.1010.4310.7510.461,117,100
08 Dec 202011.1811.3510.9110.9510.66631,700
07 Dec 202011.7011.7311.1611.1810.88357,600
04 Dec 202011.6011.8711.5111.6911.38502,400
03 Dec 202011.2911.5711.2211.5111.20197,500
02 Dec 202011.2411.4411.2011.2910.99293,800
01 Dec 202011.4711.4711.1311.2110.91312,200
30 Nov 202011.3911.5111.2411.3411.04404,400
27 Nov 202011.5411.5511.3611.4011.09214,700
25 Nov 202011.4411.5011.2211.4011.09392,600
24 Nov 202011.4811.5411.2911.4411.13362,200
23 Nov 202011.0811.3911.0811.2710.97248,800
20 Nov 202010.9211.0410.8210.9110.62297,000
19 Nov 202011.0011.1010.8310.9410.65578,800
18 Nov 202011.1411.3310.9011.0110.71446,300
17 Nov 202010.9811.0710.8310.9710.68325,200
16 Nov 202010.9011.1610.8610.9910.69327,400
13 Nov 202010.5110.9410.3610.6810.39213,400
12 Nov 202010.6010.7710.4010.5110.23137,800
11 Nov 202010.6810.8210.4410.6210.33190,700
10 Nov 202010.6210.8610.2710.5810.30191,300
09 Nov 202010.0010.649.8010.4910.21500,500
06 Nov 20209.869.919.529.549.28255,100
05 Nov 20209.799.929.559.769.50230,300
04 Nov 20209.7510.059.709.789.52193,000
03 Nov 20209.749.889.629.759.49133,000
02 Nov 20209.709.819.509.629.36194,200
30 Oct 20209.609.719.489.709.44236,900
29 Oct 20209.469.809.439.709.44205,700
28 Oct 20209.469.699.359.529.26307,600
28 Oct 20200.348 Dividend
27 Oct 202010.0710.129.8810.059.44232,900
26 Oct 202010.0010.179.8010.049.43187,500
23 Oct 202010.1010.259.9510.049.43109,800
22 Oct 20209.7510.139.7510.009.39191,000
21 Oct 20209.759.939.719.719.12121,900
20 Oct 20209.9410.099.719.839.23195,300
19 Oct 202010.1810.499.859.869.26249,500
16 Oct 202010.2910.5010.0010.009.39424,900
15 Oct 202010.1210.4010.0210.329.70249,300
14 Oct 20209.9010.409.9010.099.48231,200
13 Oct 20209.9010.069.809.969.36175,200
12 Oct 202010.0010.159.929.949.3488,300
09 Oct 20209.9910.259.8610.069.45273,300
08 Oct 20209.669.979.609.889.28192,500
07 Oct 20209.789.859.559.619.03133,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...