The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BreitBurn Energy Partners LP

  • BBEP
  • NASDAQ
  • Oil and Gas
  • Latest 19.24
  • Currency US$
  • Change 0.28
  • Percent Change 1.477 %
  • Volume 560,748
  • Fri May 17, 2013 4:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.24 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 19.29 18.93 19.11 19.24 560,748
May 16 19.23 18.95 19.20 18.96 392,857
May 15 19.20 18.91 19.06 19.12 512,280
May 14 19.46 19.01 19.43 19.07 754,358
May 13 19.51 19.05 19.29 19.20 443,761
May 10 19.29 18.82 19.07 19.19 624,006
May 9 19.41 18.91 19.24 19.07 781,251
May 8 19.23 18.42 18.53 19.21 987,364
May 7 18.90 18.12 18.87 18.62 1,845,823
May 6 19.11 18.80 19.01 18.89 805,018
May 3 19.57 18.79 19.45 19.12 1,159,161
May 2 19.90 18.99 19.60 19.41 1,318,529
May 1 20.26 19.80 20.25 19.95 814,173
Apr 30 20.64 20.30 20.57 20.45 477,716
Apr 29 20.74 20.25 20.39 20.55 584,445
Apr 26 20.90 20.43 20.82 20.60 541,884
Apr 25 20.94 20.60 20.60 20.76 871,218
Apr 24 20.59 20.28 20.40 20.53 501,624
Apr 23 20.46 20.22 20.45 20.32 379,506
Apr 22 20.49 20.06 20.17 20.33 497,738
Apr 19 20.13 19.86 19.94 20.04 316,565
Apr 18 20.05 19.64 19.76 19.82 416,118
Apr 17 19.87 19.41 19.78 19.64 404,582
Apr 16 19.99 19.66 19.85 19.81 456,803
Apr 15 20.18 19.19 20.02 19.48 1,178,166
Apr 12 20.29 20.02 20.13 20.17 392,371
Apr 11 20.23 20.08 20.10 20.18 487,993
Apr 10 20.30 20.03 20.20 20.10 494,867
Apr 9 20.28 19.75 19.90 20.06 781,349
Apr 8 20.00 19.75 19.90 19.91 495,968