BP Midstream Partners LP (NY: BPMP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.64	10.64	9.898	10.36	600,036	-0.27(-2.57%)
May 28, 2020	10.49	10.68	10.17	10.64	471,986	+0.17(+1.58%)
May 27, 2020	10.64	10.64	10.30	10.47	303,407	-0.07(-0.71%)
May 26, 2020	10.65	10.65	10.20	10.54	206,058	+0.31(+2.99%)
May 22, 2020	9.973	10.30	9.898	10.24	153,329	+0.22(+2.23%)
May 21, 2020	9.997	10.32	9.898	10.01	219,580	-0.05(-0.49%)
May 20, 2020	10.15	10.62	9.989	10.06	491,259	-0.03(-0.33%)
May 19, 2020	9.832	10.35	9.683	10.10	262,607	+0.36(+3.66%)
May 18, 2020	9.848	10.02	9.683	9.741	255,736	+0.20(+2.08%)
May 15, 2020	8.970	9.550	8.970	9.542	263,678	+0.48(+5.30%)
May 14, 2020	9.144	9.310	8.788	9.061	388,954	-0.12(-1.26%)
May 13, 2020	9.451	9.451	8.979	9.177	175,598	-0.28(-2.98%)
May 12, 2020	9.567	9.832	9.401	9.459	191,402	+0.06(+0.62%)
May 11, 2020	9.956	9.956	9.293	9.401	287,534	-0.41(-4.22%)
May 08, 2020	9.086	9.840	9.037	9.815	449,363	+0.81(+9.02%)
May 07, 2020	9.318	9.360	8.854	9.003	260,514	-0.22(-2.42%)
May 06, 2020	9.335	9.447	9.028	9.227	203,901	-0.11(-1.15%)
May 05, 2020	9.964	10.04	9.235	9.335	265,021	-0.36(-3.68%)
May 04, 2020	9.003	9.815	8.821	9.691	588,052	+0.58(+6.36%)
May 01, 2020	9.360	9.492	8.966	9.111	323,319	-0.36(-3.85%)
Apr 30, 2020	10.06	10.53	9.368	9.476	825,277	-0.79(-7.67%)
Apr 29, 2020	9.898	10.34	9.555	10.26	706,554	+0.64(+6.70%)
Apr 28, 2020	9.514	9.872	9.458	9.618	681,861	+0.20(+2.13%)
Apr 27, 2020	9.240	9.441	8.726	9.417	744,839	+0.22(+2.36%)
Apr 24, 2020	9.208	9.345	8.862	9.200	825,150	+0.06(+0.70%)
Apr 23, 2020	8.967	9.152	8.766	9.136	433,135	+0.40(+4.60%)
Apr 22, 2020	8.726	8.911	8.484	8.734	342,387	+0.22(+2.55%)
Apr 21, 2020	8.605	8.742	8.300	8.517	481,340	-0.22(-2.49%)
Apr 20, 2020	8.774	8.919	8.396	8.734	624,142	-0.10(-1.18%)
Apr 17, 2020	8.557	8.846	8.259	8.838	1,068,990	+0.60(+7.32%)
Apr 16, 2020	7.680	8.597	7.680	8.235	659,942	+0.69(+9.17%)
Apr 15, 2020	7.849	7.865	7.439	7.544	1,447,939	-0.47(-5.92%)
Apr 14, 2020	7.857	8.139	7.656	8.018	442,736	+0.26(+3.32%)
Apr 13, 2020	7.865	8.151	7.527	7.761	341,597	+0.24(+3.21%)
Apr 09, 2020	7.503	7.930	7.375	7.519	486,560	+0.16(+2.19%)
Apr 08, 2020	7.334	7.644	6.956	7.359	512,110	-0.04(-0.54%)
Apr 07, 2020	7.511	7.707	6.965	7.399	390,552	+0.16(+2.22%)
Apr 06, 2020	7.182	7.463	6.924	7.238	213,775	+0.13(+1.81%)
Apr 03, 2020	7.745	7.796	6.723	7.109	388,328	-0.55(-7.14%)
Apr 02, 2020	7.326	7.946	7.253	7.656	601,507	+0.45(+6.25%)
Apr 01, 2020	7.343	7.383	6.908	7.206	481,551	-0.28(-3.76%)
Mar 31, 2020	6.707	7.560	6.603	7.487	1,571,760	+0.85(+12.85%)
Mar 30, 2020	6.948	7.029	6.410	6.635	996,535	-0.27(-3.85%)
Mar 27, 2020	7.069	7.069	6.651	6.900	652,684	-0.35(-4.88%)
Mar 26, 2020	7.174	7.439	6.916	7.254	482,301	+0.08(+1.12%)
Mar 25, 2020	6.554	7.302	6.434	7.174	704,613	+0.66(+10.12%)
Mar 24, 2020	6.675	6.812	6.305	6.514	854,637	+0.18(+2.92%)
Mar 23, 2020	6.771	7.069	5.549	6.329	1,135,719	-0.35(-5.29%)
Mar 20, 2020	6.136	7.640	6.128	6.683	1,561,146	+0.69(+11.54%)
Mar 19, 2020	5.887	6.538	5.235	5.991	3,062,479	+0.45(+8.13%)
Mar 18, 2020	5.975	6.024	5.155	5.541	2,328,736	-0.80(-12.67%)
Mar 17, 2020	6.667	6.796	5.967	6.345	776,335	-0.30(-4.48%)
Mar 16, 2020	6.659	7.190	6.434	6.643	780,361	-0.83(-11.09%)
Mar 13, 2020	6.812	7.712	6.418	7.471	472,385	+1.05(+16.27%)
Mar 12, 2020	6.514	6.804	6.321	6.426	805,816	-0.76(-10.53%)
Mar 11, 2020	7.246	7.391	6.965	7.182	1,283,515	-0.33(-4.39%)
Mar 10, 2020	7.125	7.672	6.458	7.511	1,224,844	+0.96(+14.60%)
Mar 09, 2020	7.946	8.002	6.554	6.554	747,130	-2.23(-25.37%)
Mar 06, 2020	9.876	9.876	8.782	8.782	721,944	-1.23(-12.29%)
Mar 05, 2020	10.13	10.13	9.892	10.01	283,765	-0.11(-1.11%)
Mar 04, 2020	10.49	10.51	9.988	10.13	446,783	-0.23(-2.18%)
Mar 03, 2020	10.51	10.57	10.07	10.35	405,766	-0.15(-1.45%)

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.