BREITBURN ENERGY (NQ: BBEP)
6.690 USD  +0.130 (+1.98%)
Streaming Delayed Price  /  Updated: 11:47 AM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 26, 2015 5.400 6.610 5.400 6.560 6,023,691 +1.16(+21.48%)
Jan 23, 2015 5.270 5.510 5.120 5.400 2,730,149 +0.19(+3.65%)
Jan 22, 2015 5.010 5.210 2,939,433 +0.08(+1.56%)
Jan 21, 2015 5.390 5.130 4,402,631 +0.31(+6.43%)
Jan 20, 2015 4.890 4.900 4.560 4.820 3,333,244 -0.05(-1.03%)
Jan 16, 2015 5.030 5.050 4.750 4.870 3,561,765 +0.18(+3.84%)
Jan 15, 2015 4.680 4.690 4,240,181 -0.43(-8.40%)
Jan 14, 2015 5.250 5.400 4.550 5.120 8,183,430 -0.27(-5.01%)
Jan 13, 2015 5.390 4,303,223 -0.27(-4.77%)
Jan 12, 2015 6.400 6.430 5.650 5.660 5,252,401 -0.77(-11.98%)
Jan 09, 2015 6.800 6.840 6.430 6.430 3,617,241 -0.35(-5.16%)
Jan 08, 2015 6.890 7.000 6.690 6.780 4,154,672 +0.08(+1.19%)
Jan 07, 2015 6.980 7.100 6.630 6.700 3,948,317 -0.20(-2.90%)
Jan 06, 2015 7.020 7.230 6.800 6.900 4,201,037 +0.08(+1.17%)
Jan 05, 2015 7.740 7.770 6.800 6.820 6,189,651 -0.81(-10.62%)
Jan 02, 2015 7.000 7.880 7.000 7.630 3,886,435 +0.63(+9.00%)
Dec 31, 2014 7.000 7.000 7.000 0 +0.48(+7.36%)
Dec 30, 2014 6.700 6.910 6.500 6.520 5,212,431 -0.24(-3.55%)
Dec 29, 2014 7.060 7.190 6.550 6.760 5,014,112 -0.26(-3.70%)
Dec 26, 2014 7.000 7.200 6.950 7.020 2,554,869 -0.04(-0.57%)
Dec 24, 2014 7.060 7.060 7.060 0 -0.23(-3.16%)
Dec 23, 2014 7.270 7.550 7.050 7.290 4,007,608 -0.02(-0.27%)
Dec 22, 2014 7.820 8.030 7.130 7.310 4,458,995 -0.51(-6.52%)
Dec 19, 2014 7.770 7.870 7.410 7.820 5,257,617 +0.13(+1.69%)
Dec 18, 2014 8.550 8.960 7.400 7.690 5,406,925 -0.45(-5.53%)
Dec 17, 2014 7.580 8.680 7.560 8.140 5,608,239 +0.49(+6.41%)
Dec 16, 2014 8.030 7.650 7,615,468 +0.70(+10.07%)
Dec 15, 2014 8.210 8.380 6.820 6.950 7,062,619 -1.17(-14.41%)
Dec 12, 2014 8.500 8.790 7.760 8.120 6,551,239 -0.67(-7.62%)
Dec 11, 2014 9.400 9.850 8.750 8.790 4,032,535 -0.83(-8.63%)
Dec 10, 2014 9.940 9.990 9.060 9.620 4,166,559 -0.61(-5.96%)
Dec 09, 2014 8.820 10.42 8.650 10.23 5,070,139 +1.20(+13.29%)
Dec 08, 2014 10.10 10.10 8.500 9.030 7,086,984 -1.26(-12.24%)
Dec 05, 2014 11.11 11.11 10.12 10.29 3,124,027 -0.71(-6.45%)
Dec 04, 2014 11.72 11.80 10.87 11.00 2,830,476 -0.86(-7.25%)
Dec 03, 2014 11.80 12.36 11.47 11.86 3,754,216 +0.56(+4.96%)
Dec 02, 2014 10.80 11.90 10.70 11.30 3,864,437 +0.50(+4.63%)
Dec 01, 2014 12.91 13.21 10.65 10.80 9,236,289 -2.41(-18.24%)
Nov 28, 2014 13.50 13.58 12.62 13.21 3,060,929 -1.63(-10.98%)
Nov 26, 2014 14.84 14.84 14.84 0 -0.23(-1.53%)
Nov 25, 2014 15.50 15.55 14.98 15.07 1,785,041 -0.30(-1.95%)
Nov 24, 2014 15.60 15.75 15.26 15.37 1,377,927 -0.20(-1.28%)
Nov 21, 2014 15.95 16.05 15.33 15.57 3,516,650 +0.09(+0.58%)
Nov 20, 2014 15.00 15.85 14.76 15.48 2,664,378 +0.75(+5.09%)
Nov 19, 2014 15.19 15.49 14.43 14.73 3,570,200 -0.43(-2.84%)
Nov 18, 2014 15.00 15.36 14.97 15.16 1,398,693 +0.15(+1.00%)
Nov 17, 2014 15.50 15.50 14.99 15.01 1,544,559 -0.54(-3.47%)
Nov 14, 2014 15.13 15.60 14.90 15.55 1,262,504 +0.66(+4.43%)
Nov 13, 2014 15.50 15.83 14.79 14.89 1,908,678 -0.81(-5.16%)
Nov 12, 2014 15.87 16.00 15.50 15.70 1,139,532 -0.21(-1.32%)
Nov 11, 2014 16.00 16.10 15.58 15.91 1,435,086 -0.21(-1.30%)
Nov 10, 2014 16.75 16.83 16.06 16.12 1,111,313 -0.49(-2.95%)
Nov 07, 2014 16.70 17.00 16.37 16.61 1,236,364 -0.09(-0.54%)
Nov 06, 2014 16.86 16.88 16.35 16.70 885,978 -0.55(-3.19%)
Nov 05, 2014 17.00 17.35 16.53 17.25 1,224,175 +0.48(+2.86%)
Nov 04, 2014 17.05 17.12 16.03 16.77 1,587,957 -0.41(-2.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here