The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BreitBurn Energy Partners LP

  • BBEP
  • NASDAQ
  • Oil and Gas
  • Latest 21.55
  • Currency US$
  • Change -0.15
  • Percent Change -0.691 %
  • Volume 612,670
  • Fri Sep 19, 2014 04:00 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: 21.55 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 21.75 21.50 21.73 21.55 612,670
Sep 18 21.87 21.67 21.87 21.70 373,967
Sep 17 22.00 21.70 21.96 21.81 321,342
Sep 16 21.95 21.52 21.70 21.87 314,574
Sep 15 21.92 21.17 21.70 21.70 710,742
Sep 12 22.05 21.62 21.98 21.72 497,275
Sep 11 22.42 21.73 22.40 21.99 853,940
Sep 10 22.78 22.19 22.78 22.36 796,766
Sep 9 22.94 22.50 22.50 22.86 1,025,884
Sep 8 22.63 22.33 22.60 22.52 455,265
Sep 5 22.70 22.51 22.52 22.63 356,996
Sep 4 22.94 22.50 22.85 22.59 549,821
Sep 3 23.06 22.84 23.00 22.94 615,008
Sep 2 23.06 22.80 23.00 23.00 834,201
Aug 29 22.95 22.51 22.67 22.88 476,520
Aug 28 22.60 22.40 22.50 22.52 475,886
Aug 27 22.64 22.25 22.40 22.50 625,552
Aug 26 22.50 22.25 22.48 22.34 489,331
Aug 25 22.45 22.02 22.05 22.41 545,813
Aug 22 22.15 22.00 22.15 22.05 356,520
Aug 21 22.31 22.08 22.28 22.19 326,900
Aug 20 22.35 22.01 22.13 22.28 480,755
Aug 19 22.09 21.92 22.05 22.06 520,757
Aug 18 21.95 21.59 21.88 21.95 514,892
Aug 15 21.90 21.66 21.71 21.81 381,134
Aug 14 22.03 21.73 22.03 21.77 537,882
Aug 13 21.98 21.74 21.91 21.95 422,682
Aug 12 21.90 21.62 21.90 21.80 491,747
Aug 11 21.94 21.52 21.60 21.89 747,356
Aug 8 21.50 21.21 21.37 21.46 478,793
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.