BP Midstream Partners LP (BPMP) Historical Stock Data
17.11 ↑0.00 (0.00%)
As of April 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BPMP is up 0.34% a day on average. There have been 17 days where BP Midstream Partners LP closed green and 13 days where BPMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 17.16 | 17.11 | ↓$0.05 (-0.29%) | 17.01 | 17.25 | 4.89M |
| 2022-04-01 | 16.90 | 17.11 | ↑$0.21 (1.24%) | 16.90 | 17.14 | 1.17M |
| 2022-03-31 | 17.08 | 16.92 | ↓$0.16 (-0.94%) | 16.87 | 17.17 | 1.06M |
| 2022-03-30 | 17.10 | 17.25 | ↑$0.15 (0.88%) | 17.04 | 17.40 | 290.68K |
| 2022-03-29 | 16.82 | 16.96 | ↑$0.14 (0.83%) | 16.66 | 17.05 | 403.16K |
| 2022-03-28 | 17.38 | 17.19 | ↓$0.19 (-1.09%) | 17.12 | 17.38 | 229.65K |
| 2022-03-25 | 17.58 | 17.84 | ↑$0.26 (1.48%) | 17.58 | 17.92 | 437.19K |
| 2022-03-24 | 17.74 | 17.71 | ↓$0.03 (-0.17%) | 17.57 | 17.82 | 585.11K |
| 2022-03-23 | 17.30 | 17.64 | ↑$0.34 (1.97%) | 17.30 | 17.77 | 475.36K |
| 2022-03-22 | 17.07 | 17.01 | ↓$0.06 (-0.35%) | 16.84 | 17.13 | 290.19K |
| 2022-03-21 | 16.83 | 17.07 | ↑$0.24 (1.43%) | 16.73 | 17.11 | 243.53K |
| 2022-03-18 | 16.45 | 16.49 | ↑$0.04 (0.24%) | 16.28 | 16.55 | 700.28K |
| 2022-03-17 | 16.52 | 16.62 | ↑$0.10 (0.61%) | 16.52 | 16.74 | 280.55K |
| 2022-03-16 | 16.12 | 16.37 | ↑$0.25 (1.55%) | 16.12 | 16.39 | 423.23K |
| 2022-03-15 | 15.80 | 16.07 | ↑$0.27 (1.71%) | 15.64 | 16.21 | 599.02K |
| 2022-03-14 | 16.00 | 15.96 | ↓$0.04 (-0.25%) | 15.72 | 16.10 | 328.39K |
| 2022-03-11 | 16.32 | 16.31 | ↓$0.01 (-0.06%) | 16.22 | 16.48 | 454.32K |
| 2022-03-10 | 16.61 | 16.64 | ↑$0.03 (0.18%) | 16.37 | 16.71 | 387.53K |
| 2022-03-09 | 16.58 | 16.61 | ↑$0.03 (0.18%) | 16.45 | 16.92 | 536.32K |
| 2022-03-08 | 16.68 | 17.02 | ↑$0.34 (2.04%) | 16.67 | 17.38 | 828.44K |
| 2022-03-07 | 16.05 | 16.33 | ↑$0.28 (1.74%) | 16.02 | 16.47 | 403.48K |
| 2022-03-04 | 16.28 | 16.05 | ↓$0.23 (-1.41%) | 15.82 | 16.28 | 517.29K |
| 2022-03-03 | 16.76 | 16.49 | ↓$0.27 (-1.61%) | 16.42 | 16.84 | 700.26K |
| 2022-03-02 | 16.73 | 17.21 | ↑$0.48 (2.87%) | 16.66 | 17.31 | 1.02M |
| 2022-03-01 | 16.47 | 16.24 | ↓$0.23 (-1.40%) | 16.06 | 16.75 | 1.50M |
| 2022-02-28 | 16.38 | 16.63 | ↑$0.25 (1.53%) | 16.23 | 16.80 | 2.73M |
| 2022-02-25 | 17.03 | 17.52 | ↑$0.49 (2.88%) | 17.03 | 17.64 | 822.21K |
| 2022-02-24 | 17.12 | 16.63 | ↓$0.49 (-2.86%) | 16.27 | 17.20 | 1.87M |
| 2022-02-23 | 17.89 | 17.84 | ↓$0.05 (-0.28%) | 17.78 | 17.99 | 345.24K |
| 2022-02-22 | 18.28 | 17.83 | ↓$0.45 (-2.46%) | 17.66 | 18.32 | 513.41K |
Create an account or log in to view more rows.
$BPMP Reinvest your dividends
$BPMP Green by EOD guarentee
$BPMP Moon soon
$BPMP BUY BUY BUY BUY
$BPMP News Plz.....
$BPMP Games being played here.
$BPMP nearing a decent swing entry point
$BPMP let’s go!! Squeeze time
$BPMP the market is selling off
$BPMP Waiting waiting waiting — you know for what !!! Announcement!!!