BREITBURN ENERGY PARTNERS LP UT LTD PTN Historical Stock Price

Below is the stock price history for Breitburn Energy Partners Lp Ut Ltd Ptn BBEP. Data is recorded each day for the historical open, high, low, close and volume. The Breitburn Energy Partners Lp Ut Ltd Ptn stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Breitburn Energy Partners Lp Ut Ltd Ptn Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-24 0.13 0.20 0.1251 0.1251 2,857,155
2016-05-23 0.08 0.132 0.08 0.1205 1,008,862
2016-05-20 0.075 0.1061 0.0674 0.0722 2,159,059
2016-05-19 0.0688 0.0688 0.0564 0.0645 273,400
2016-05-18 0.057 0.0651 0.0526 0.056 374,434
2016-05-17 0.066 0.0688 0.05 0.055 275,111
2016-05-16 0.076 0.076 0.0503 0.064 1,035,545
2016-05-13 0.2049 0.2084 0.1882 0.194 197,149
2016-05-12 0.2212 0.2306 0.15 0.1906 523,981
2016-05-11 0.2619 0.2675 0.225 0.2302 167,651
2016-05-10 0.2801 0.2813 0.2611 0.276 159,623
2016-05-09 0.32 0.32 0.2901 0.2937 134,516
2016-05-06 0.315 0.3289 0.31 0.31 35,798
2016-05-05 0.3211 0.3246 0.3076 0.3132 60,109
2016-05-04 0.3099 0.3299 0.3049 0.3102 43,984
2016-05-03 0.31 0.32 0.3015 0.3015 73,424
2016-05-02 0.325 0.325 0.305 0.3159 397,287
2016-04-29 0.375 0.3782 0.33 0.3331 180,589
2016-04-28 0.3801 0.3871 0.35 0.3527 225,783
2016-04-27 0.355 0.39 0.3422 0.361 311,567
2016-04-26 0.33 0.35 0.3223 0.3331 75,481
2016-04-25 0.3501 0.3529 0.32 0.3213 67,191
2016-04-22 0.33 0.3534 0.33 0.34 126,597
2016-04-21 0.3674 0.3674 0.3064 0.316 54,787
2016-04-20 0.3632 0.3636 0.34 0.3425 259,204
2016-04-19 0.40 0.405 0.373 0.375 85,107
2016-04-18 0.357 0.40 0.357 0.3901 78,494
2016-04-15 0.4093 0.4347 0.395 0.4003 353,170
2016-04-14 0.51 0.5256 0.348 0.4049 796,298
2016-04-13 0.6801 0.6801 0.615 0.6225 90,315

» More Breitburn Energy Partners Lp Ut Ltd Ptn Stock Price History

To see other companies like Breitburn Energy Partners Lp Ut Ltd Ptn (BBEP), view our stock market today for news, and other data.