Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Midstream Partners LP (NY: BPMP )

17.11 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 4, 2022 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 (%)
Aug 31, 2020 10.08 10.42 9.869 10.07 1,169,932 +0.08(+0.77%)
Aug 28, 2020 9.545 10.10 9.536 9.998 335,053 +0.42(+4.37%)
Aug 27, 2020 9.493 9.755 9.297 9.579 438,313 +0.32(+3.51%)
Aug 26, 2020 9.399 9.545 9.134 9.254 395,580 -0.25(-2.61%)
Aug 25, 2020 9.579 9.653 9.143 9.502 624,183 -0.10(-1.07%)
Aug 24, 2020 10.07 10.07 9.502 9.604 363,752 -0.29(-2.94%)
Aug 21, 2020 10.06 10.06 9.485 9.895 201,289 -0.15(-1.53%)
Aug 20, 2020 10.15 10.42 10.02 10.05 305,914 -0.14(-1.34%)
Aug 19, 2020 9.750 10.23 9.724 10.19 189,393 +0.42(+4.29%)
Aug 18, 2020 9.886 10.01 9.673 9.767 151,422 -0.03(-0.26%)
Aug 17, 2020 9.998 9.998 9.741 9.792 78,466 -0.21(-2.05%)
Aug 14, 2020 9.886 10.09 9.835 9.998 122,763 +0.10(+1.04%)
Aug 13, 2020 10.19 10.30 9.861 9.895 331,309 -0.20(-1.95%)
Aug 12, 2020 10.07 10.23 10.01 10.09 231,556 +0.12(+1.20%)
Aug 11, 2020 10.08 10.13 9.886 9.972 191,852 +0.03(+0.34%)
Aug 10, 2020 9.468 9.955 9.468 9.938 147,339 +0.50(+5.25%)
Aug 07, 2020 9.639 9.656 9.348 9.442 106,613 -0.32(-3.32%)
Aug 06, 2020 9.194 9.801 9.126 9.767 339,007 +0.68(+7.53%)
Aug 05, 2020 9.032 9.314 9.015 9.083 110,491 +0.12(+1.33%)
Aug 04, 2020 9.100 9.186 8.716 8.964 230,414 -0.12(-1.32%)
Aug 03, 2020 9.340 9.528 8.981 9.083 188,362 -0.23(-2.48%)
Jul 31, 2020 9.246 9.391 9.117 9.314 109,421 -0.06(-0.64%)
Jul 30, 2020 9.314 9.399 9.109 9.374 116,213 -0.11(-1.17%)
Jul 29, 2020 9.528 9.528 9.254 9.485 143,724 +0.10(+1.07%)
Jul 28, 2020 9.268 9.484 9.227 9.384 300,651 +0.15(+1.61%)
Jul 27, 2020 9.012 9.293 8.945 9.235 200,881 +0.22(+2.48%)
Jul 24, 2020 9.119 9.182 8.954 9.012 156,106 -0.13(-1.45%)
Jul 23, 2020 9.210 9.310 9.037 9.144 147,187 -0.10(-1.08%)
Jul 22, 2020 9.368 9.434 9.177 9.244 138,200 -0.11(-1.15%)
Jul 21, 2020 9.103 9.434 9.086 9.351 181,167 +0.33(+3.67%)
Jul 20, 2020 9.053 9.211 8.933 9.020 164,038 -0.01(-0.09%)
Jul 17, 2020 9.351 9.455 8.979 9.028 177,113 -0.32(-3.45%)
Jul 16, 2020 9.252 9.442 9.136 9.351 114,316 +0.04(+0.44%)
Jul 15, 2020 8.854 9.326 8.714 9.310 196,448 +0.63(+7.25%)
Jul 14, 2020 8.498 8.780 8.465 8.680 126,932 +0.16(+1.85%)
Jul 13, 2020 8.755 8.788 8.217 8.523 284,640 -0.16(-1.81%)
Jul 10, 2020 8.647 8.772 8.448 8.680 173,250 +0.05(+0.58%)
Jul 09, 2020 8.896 8.994 8.598 8.631 348,983 -0.31(-3.52%)
Jul 08, 2020 9.202 9.252 8.764 8.945 341,256 -0.28(-3.05%)
Jul 07, 2020 9.169 9.442 9.028 9.227 175,464 +0.14(+1.55%)
Jul 06, 2020 9.641 9.716 9.053 9.086 223,051 -0.39(-4.11%)
Jul 02, 2020 9.832 9.832 9.401 9.476 81,252 -0.19(-1.97%)
Jul 01, 2020 9.534 9.691 9.451 9.666 68,359 +0.17(+1.74%)
Jun 30, 2020 9.534 9.534 9.227 9.500 269,680 -0.01(-0.09%)
Jun 29, 2020 9.459 9.658 9.260 9.509 118,752 +0.16(+1.68%)
Jun 26, 2020 9.451 9.529 9.210 9.351 346,983 -0.21(-2.17%)
Jun 25, 2020 9.658 9.915 9.451 9.558 178,443 -0.16(-1.62%)
Jun 24, 2020 9.840 9.890 9.550 9.716 357,782 -0.20(-2.01%)
Jun 23, 2020 9.881 10.06 9.707 9.915 572,060 +0.07(+0.67%)
Jun 22, 2020 9.906 9.956 9.757 9.848 92,578 -0.15(-1.49%)
Jun 19, 2020 10.35 10.40 9.989 9.997 247,500 -0.17(-1.63%)
Jun 18, 2020 9.823 10.17 9.823 10.16 205,536 +0.27(+2.68%)
Jun 17, 2020 9.832 10.13 9.654 9.898 286,615 +0.07(+0.76%)
Jun 16, 2020 10.27 10.27 9.815 9.823 351,135 -0.08(-0.84%)
Jun 15, 2020 9.318 10.08 9.194 9.906 240,456 +0.37(+3.91%)
Jun 12, 2020 9.857 10.13 9.351 9.534 240,859 +0.08(+0.88%)
Jun 11, 2020 9.732 9.807 9.235 9.451 366,803 -0.67(-6.63%)
Jun 10, 2020 10.10 10.30 9.898 10.12 202,088 -0.02(-0.25%)
Jun 09, 2020 10.66 10.78 10.06 10.15 349,877 -0.59(-5.48%)
Jun 08, 2020 11.12 11.18 10.63 10.73 509,847 -0.20(-1.82%)
Jun 05, 2020 11.16 11.28 10.74 10.93 413,989 +0.11(+0.99%)
Jun 04, 2020 10.70 10.96 10.67 10.83 275,252 +0.03(+0.31%)
Jun 03, 2020 10.79 10.91 10.59 10.79 173,579 +0.20(+1.88%)
Jun 02, 2020 10.72 10.93 10.57 10.59 359,038 +0.02(+0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.