BP Midstream Partners LP Common Units representing Limited Partner Interestsのデータ

BP Midstream Partners LP Common Units representing Limited Partner Interestsの基本情報

名前 BP Midstream Partners LP Common Units representing Limited Partner Interests
ティッカー BPMP
国 United States
上場年 2017.0
セクター Energy

BP Midstream Partners LP Common Units representing Limited Partner Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.65 12.34 12.41 12.57 474800.0 12.57
2021-02-12 12.35 12.08 12.12 12.32 248800.0 12.32
2021-02-11 12.23 11.91 12.12 12.11 221600.0 12.11
2021-02-10 12.12 11.85 12.08 12.06 169100.0 12.06
2021-02-09 12.03 11.77 11.88 12.03 246400.0 12.03
2021-02-08 11.92 11.75 11.85 11.86 238300.0 11.86
2021-02-05 11.91 11.66 11.82 11.85 220200.0 11.85
2021-02-04 11.83 11.55 11.59 11.8 321200.0 11.8
2021-02-03 11.87 11.53 11.54 11.64 241900.0 11.64
2021-02-02 11.88 11.38 11.45 11.56 284300.0 11.56
2021-02-01 11.76 11.19 11.76 11.35 599000.0 11.35
2021-01-29 12.09 11.51 11.8 11.66 390600.0 11.66
2021-01-28 12.13 11.6 12.0 11.83 823800.0 11.83
2021-01-27 12.62 11.98 12.5 12.07 632900.0 12.07
2021-01-26 13.12 12.79 13.0 12.96 1207000.0 12.61
2021-01-25 12.89 12.38 12.58 12.88 615300.0 12.53
2021-01-22 12.53 12.03 12.2 12.52 480400.0 12.18
2021-01-21 12.61 12.05 12.59 12.2 363000.0 11.87
2021-01-20 12.86 12.43 12.86 12.45 582000.0 12.12
2021-01-19 13.08 12.64 13.0 12.89 550600.0 12.54
2021-01-15 13.05 12.59 12.97 12.95 453300.0 12.6
2021-01-14 13.09 12.78 12.95 13.03 544000.0 12.68
2021-01-13 13.12 12.77 12.95 12.85 423800.0 12.5
2021-01-12 12.92 12.3 12.3 12.89 713900.0 12.54
2021-01-11 12.47 11.88 11.99 12.27 404500.0 11.94
2021-01-08 12.15 11.67 12.07 12.06 529800.0 11.74
2021-01-07 12.12 11.73 11.78 11.98 499000.0 11.66
2021-01-06 12.03 10.97 11.22 11.71 1189700.0 11.4
2021-01-05 11.08 10.56 10.56 10.89 328000.0 10.6
2021-01-04 10.97 10.54 10.71 10.55 269700.0 10.27
2020-12-31 10.63 10.25 10.32 10.6 226200.0 10.32
2020-12-30 10.66 10.42 10.59 10.51 195700.0 10.23
2020-12-29 10.64 10.43 10.5 10.51 493100.0 10.23
2020-12-28 10.7 10.4 10.66 10.49 271200.0 10.21
2020-12-24 10.81 10.55 10.69 10.61 97700.0 10.33
2020-12-23 10.79 10.5 10.65 10.58 181100.0 10.3
2020-12-22 10.75 10.5 10.67 10.67 192900.0 10.38
2020-12-21 10.95 10.51 10.9 10.69 287000.0 10.4
2020-12-18 11.03 10.69 10.8 10.85 462200.0 10.56
2020-12-17 10.82 10.58 10.72 10.71 201100.0 10.42
2020-12-16 10.81 10.48 10.6 10.72 405600.0 10.43
2020-12-15 10.8 10.51 10.74 10.65 442100.0 10.36
2020-12-14 11.21 10.37 11.21 10.67 704000.0 10.38
2020-12-11 11.05 10.85 10.98 10.99 275600.0 10.69
2020-12-10 11.1 10.8 10.8 10.99 339000.0 10.69
2020-12-09 11.1 10.43 11.0 10.75 1117100.0 10.46
2020-12-08 11.35 10.91 11.18 10.95 631700.0 10.66
2020-12-07 11.73 11.16 11.7 11.18 357600.0 10.88
2020-12-04 11.87 11.51 11.6 11.69 502400.0 11.38
2020-12-03 11.57 11.22 11.29 11.51 197500.0 11.2
2020-12-02 11.44 11.2 11.24 11.29 293800.0 10.99
2020-12-01 11.47 11.13 11.47 11.21 312200.0 10.91
2020-11-30 11.51 11.24 11.39 11.34 404400.0 11.04
2020-11-27 11.55 11.36 11.54 11.4 214700.0 11.09
2020-11-25 11.5 11.22 11.44 11.4 392600.0 11.09
2020-11-24 11.54 11.29 11.48 11.44 362200.0 11.13
2020-11-23 11.39 11.08 11.08 11.27 248800.0 10.97
2020-11-20 11.04 10.82 10.92 10.91 297000.0 10.62
2020-11-19 11.1 10.83 11.0 10.94 578800.0 10.65
2020-11-18 11.33 10.9 11.14 11.01 446300.0 10.71
2020-11-17 11.07 10.83 10.98 10.97 325200.0 10.68
2020-11-16 11.16 10.86 10.9 10.99 327400.0 10.69
2020-11-13 10.94 10.36 10.51 10.68 213400.0 10.39
2020-11-12 10.77 10.4 10.6 10.51 137800.0 10.23
2020-11-11 10.82 10.44 10.68 10.62 190700.0 10.33
2020-11-10 10.86 10.27 10.62 10.58 191300.0 10.3
2020-11-09 10.64 9.8 10.0 10.49 500500.0 10.21
2020-11-06 9.91 9.52 9.86 9.54 255100.0 9.28
2020-11-05 9.92 9.55 9.79 9.76 230300.0 9.5
2020-11-04 10.05 9.7 9.75 9.78 193000.0 9.52
2020-11-03 9.88 9.62 9.74 9.75 133000.0 9.49
2020-11-02 9.81 9.5 9.7 9.62 194200.0 9.36
2020-10-30 9.71 9.48 9.6 9.7 236900.0 9.44
2020-10-29 9.8 9.43 9.46 9.7 205700.0 9.44
2020-10-28 9.69 9.35 9.46 9.52 307600.0 9.26
2020-10-27 10.12 9.88 10.07 10.05 232900.0 9.44
2020-10-26 10.17 9.8 10.0 10.04 187500.0 9.43
2020-10-23 10.25 9.95 10.1 10.04 109800.0 9.43
2020-10-22 10.13 9.75 9.75 10.0 191000.0 9.39
2020-10-21 9.93 9.71 9.75 9.71 121900.0 9.12
2020-10-20 10.09 9.71 9.94 9.83 195300.0 9.23
2020-10-19 10.49 9.85 10.18 9.86 249500.0 9.26
2020-10-16 10.5 10.0 10.29 10.0 424900.0 9.39
2020-10-15 10.4 10.02 10.12 10.32 249300.0 9.7
2020-10-14 10.4 9.9 9.9 10.09 231200.0 9.48
2020-10-13 10.06 9.8 9.9 9.96 175200.0 9.36
2020-10-12 10.15 9.92 10.0 9.94 88300.0 9.34
2020-10-09 10.25 9.86 9.99 10.06 273300.0 9.45
2020-10-08 9.97 9.6 9.66 9.88 192500.0 9.28
2020-10-07 9.85 9.55 9.78 9.61 133200.0 9.03
2020-10-06 10.2 9.56 10.2 9.67 161700.0 9.08
2020-10-05 10.18 9.77 9.98 10.09 110400.0 9.48
2020-10-02 9.87 9.62 9.73 9.84 180000.0 9.24
2020-10-01 10.1 9.59 9.91 9.9 171100.0 9.3
2020-09-30 10.26 9.91 10.09 9.91 271300.0 9.31
2020-09-29 10.19 9.56 9.58 10.03 205800.0 9.42
2020-09-28 9.75 9.32 9.53 9.67 223700.0 9.08
2020-09-25 9.61 9.3 9.39 9.5 454600.0 8.92
2020-09-24 9.97 9.45 9.88 9.51 437100.0 8.93
2020-09-23 10.36 9.87 10.28 9.87 226800.0 9.27
2020-09-22 10.23 9.96 10.14 10.14 189600.0 9.53
2020-09-21 10.25 9.43 10.25 10.05 267300.0 9.44
2020-09-18 10.81 10.26 10.81 10.29 231100.0 9.67
2020-09-17 11.06 10.6 10.79 10.79 198200.0 10.14
2020-09-16 11.0 10.61 10.65 10.81 68500.0 10.16
2020-09-15 10.85 10.56 10.84 10.56 148800.0 9.92
2020-09-14 10.91 10.7 10.91 10.76 96300.0 10.11
2020-09-11 11.22 10.66 11.02 10.85 150900.0 10.19
2020-09-10 11.25 10.87 10.92 11.03 122000.0 10.36
2020-09-09 11.13 10.81 10.9 10.95 277000.0 10.29
2020-09-08 10.96 10.39 10.69 10.93 265000.0 10.27
2020-09-04 11.2 10.71 11.05 10.94 170800.0 10.28
2020-09-03 11.45 10.89 11.4 10.99 342400.0 10.32
2020-09-02 11.83 11.32 11.7 11.49 481800.0 10.79
2020-09-01 11.91 11.53 11.79 11.71 308800.0 11.0
2020-08-31 12.19 11.55 11.8 11.79 999700.0 11.08
2020-08-28 11.82 11.16 11.17 11.7 286300.0 10.99
2020-08-27 11.42 10.88 11.11 11.21 374500.0 10.53
2020-08-26 11.17 10.69 11.0 10.83 338000.0 10.17
2020-08-25 11.3 10.7 11.21 11.12 533400.0 10.45
2020-08-24 11.79 11.12 11.79 11.24 310800.0 10.56
2020-08-21 11.77 11.1 11.77 11.58 172000.0 10.88
2020-08-20 12.19 11.73 11.88 11.76 261400.0 11.05
2020-08-19 11.97 11.38 11.41 11.92 161800.0 11.2
2020-08-18 11.71 11.32 11.57 11.43 129400.0 10.74
2020-08-17 11.7 11.4 11.7 11.46 67000.0 10.77
2020-08-14 11.81 11.51 11.57 11.7 105000.0 10.99
2020-08-13 12.05 11.54 11.93 11.58 283100.0 10.88
2020-08-12 11.97 11.71 11.78 11.81 197900.0 11.09
2020-08-11 11.85 11.57 11.8 11.67 163900.0 10.96
2020-08-10 11.65 11.08 11.08 11.63 125900.0 10.93
2020-08-07 11.3 10.94 11.28 11.05 91200.0 10.38
2020-08-06 11.47 10.68 10.76 11.43 289700.0 10.74
2020-08-05 10.9 10.55 10.57 10.63 92300.0 9.99
2020-08-04 10.75 10.2 10.65 10.49 196900.0 9.85
2020-08-03 11.15 10.51 10.93 10.63 160700.0 9.99
2020-07-31 10.99 10.67 10.82 10.9 93600.0 10.24
2020-07-30 11.0 10.66 10.9 10.97 99300.0 10.31
2020-07-29 11.15 10.83 11.15 11.1 122800.0 10.43
2020-07-28 11.45 11.14 11.19 11.33 249000.0 10.32
2020-07-27 11.22 10.8 10.88 11.15 166400.0 10.15
2020-07-24 11.09 10.81 11.01 10.88 129400.0 9.91
2020-07-23 11.24 10.91 11.12 11.04 121900.0 10.05
2020-07-22 11.39 11.08 11.31 11.16 114500.0 10.16
2020-07-21 11.4 10.97 10.99 11.29 150100.0 10.28
2020-07-20 11.12 10.78 10.93 10.89 135900.0 9.92
2020-07-17 11.41 10.84 11.29 10.9 146800.0 9.93
2020-07-16 11.4 11.03 11.17 11.29 94700.0 10.28
2020-07-15 11.26 10.52 10.69 11.24 162700.0 10.24
2020-07-14 10.6 10.22 10.26 10.48 105100.0 9.54
2020-07-13 10.61 9.92 10.57 10.29 235800.0 9.37
2020-07-10 10.59 10.2 10.44 10.48 143600.0 9.54
2020-07-09 10.86 10.38 10.74 10.42 289100.0 9.49
2020-07-08 11.17 10.58 11.11 10.8 282700.0 9.83
2020-07-07 11.4 10.9 11.07 11.14 145300.0 10.14
2020-07-06 11.73 10.93 11.64 10.97 184800.0 9.99
2020-07-02 11.87 11.35 11.87 11.44 67400.0 10.42
2020-07-01 11.7 11.41 11.51 11.67 56600.0 10.63
2020-06-30 11.51 11.14 11.51 11.47 223400.0 10.44
2020-06-29 11.66 11.18 11.42 11.48 98400.0 10.45
2020-06-26 11.51 11.12 11.41 11.29 287500.0 10.28
2020-06-25 11.97 11.41 11.66 11.54 147800.0 10.51
2020-06-24 11.94 11.53 11.88 11.73 296300.0 10.68
2020-06-23 12.14 11.72 11.93 11.97 473800.0 10.9
2020-06-22 12.02 11.78 11.96 11.89 76700.0 10.83
2020-06-19 12.56 12.06 12.5 12.07 205000.0 10.99
2020-06-18 12.28 11.86 11.86 12.27 170200.0 11.17
2020-06-17 12.23 11.65 11.87 11.95 237400.0 10.88
2020-06-16 12.4 11.85 12.4 11.86 290800.0 10.8
2020-06-15 12.17 11.1 11.25 11.96 199200.0 10.89
2020-06-12 12.23 11.29 11.9 11.51 199500.0 10.48
2020-06-11 11.84 11.15 11.75 11.41 303800.0 10.39
2020-06-10 12.43 11.95 12.19 12.22 167400.0 11.13
2020-06-09 13.01 12.14 12.87 12.25 289800.0 11.15
2020-06-08 13.5 12.84 13.43 12.96 422300.0 11.8
2020-06-05 13.62 12.97 13.47 13.2 343000.0 12.02
2020-06-04 13.23 12.88 12.92 13.07 228000.0 11.9
2020-06-03 13.17 12.79 13.03 13.03 143800.0 11.87
2020-06-02 13.2 12.76 12.94 12.79 297400.0 11.65
2020-06-01 12.97 12.36 12.47 12.76 173400.0 11.62
2020-05-29 12.84 11.95 12.84 12.51 497100.0 11.39
2020-05-28 12.9 12.27 12.66 12.84 390900.0 11.69
2020-05-27 12.85 12.44 12.85 12.64 251300.0 11.51
2020-05-26 12.86 12.32 12.86 12.73 170700.0 11.59
2020-05-22 12.43 11.95 12.04 12.36 127000.0 11.25
2020-05-21 12.46 11.95 12.07 12.09 181900.0 11.01
2020-05-20 12.82 12.06 12.26 12.15 406900.0 11.06
2020-05-19 12.49 11.69 11.87 12.19 217500.0 11.1
2020-05-18 12.1 11.69 11.89 11.76 211800.0 10.71
2020-05-15 11.53 10.83 10.83 11.52 218400.0 10.49
2020-05-14 11.24 10.61 11.04 10.94 322200.0 9.96
2020-05-13 11.41 10.84 11.41 11.08 145400.0 10.09
2020-05-12 11.87 11.35 11.55 11.42 158500.0 10.4
2020-05-11 12.02 11.22 12.02 11.35 238200.0 10.34
2020-05-08 11.88 10.91 10.97 11.85 372300.0 10.79
2020-05-07 11.3 10.69 11.25 10.87 215800.0 9.9
2020-05-06 11.41 10.9 11.27 11.14 168900.0 10.14
2020-05-05 12.12 11.15 12.03 11.27 219500.0 10.26
2020-05-04 11.85 10.65 10.87 11.7 487100.0 10.65
2020-05-01 11.46 10.82 11.3 11.0 267800.0 10.02
2020-04-30 12.71 11.31 12.14 11.44 683600.0 10.42
2020-04-29 12.48 11.54 11.95 12.39 585200.0 11.28
2020-04-28 12.27 11.76 11.83 11.96 548400.0 10.57
2020-04-27 11.74 10.85 11.49 11.71 599000.0 10.35
2020-04-24 11.62 11.02 11.45 11.44 663700.0 10.11
2020-04-23 11.38 10.9 11.15 11.36 348300.0 10.04
2020-04-22 11.08 10.55 10.85 10.86 275400.0 9.6
2020-04-21 10.87 10.32 10.7 10.59 387100.0 9.36
2020-04-20 11.09 10.44 10.91 10.86 501900.0 9.6
2020-04-17 11.0 10.27 10.64 10.99 859700.0 9.72
2020-04-16 10.69 9.55 9.55 10.24 530700.0 9.05
2020-04-15 9.78 9.25 9.76 9.38 1164500.0 8.29
2020-04-14 10.12 9.52 9.77 9.97 356100.0 8.81
2020-04-13 10.14 9.36 9.78 9.65 274700.0 8.53
2020-04-09 9.86 9.17 9.33 9.35 391400.0 8.27
2020-04-08 9.51 8.65 9.12 9.15 411800.0 8.09
2020-04-07 9.58 8.66 9.34 9.2 314100.0 8.13
2020-04-06 9.28 8.61 8.93 9.0 171900.0 7.96
2020-04-03 9.69 8.36 9.63 8.84 312300.0 7.82
2020-04-02 9.88 9.02 9.11 9.52 483700.0 8.42
2020-04-01 9.18 8.59 9.13 8.96 387300.0 7.92
2020-03-31 9.4 8.21 8.34 9.31 1264000.0 8.23
2020-03-30 8.74 7.97 8.64 8.25 801400.0 7.29
2020-03-27 8.79 8.27 8.79 8.58 525000.0 7.59
2020-03-26 9.25 8.6 8.92 9.02 387900.0 7.97
2020-03-25 9.08 8.0 8.15 8.92 566700.0 7.89
2020-03-24 8.47 7.84 8.3 8.1 687300.0 7.16
2020-03-23 8.79 6.9 8.42 7.87 913400.0 6.96
2020-03-20 9.5 7.62 7.63 8.31 1255600.0 7.35
2020-03-19 8.13 6.51 7.32 7.45 2462900.0 6.59
2020-03-18 7.49 6.41 7.43 6.89 1872800.0 6.09
2020-03-17 8.45 7.42 8.29 7.89 624300.0 6.98
2020-03-16 8.94 8.0 8.28 8.26 627600.0 7.3
2020-03-13 9.59 7.98 8.47 9.29 380000.0 8.21
2020-03-12 8.46 7.86 8.1 7.99 648100.0 7.06
2020-03-11 9.19 8.66 9.01 8.93 1029700.0 7.9
2020-03-10 9.54 8.03 8.86 9.34 985000.0 8.26
2020-03-09 9.95 8.15 9.88 8.15 600900.0 7.21
2020-03-06 12.28 10.92 12.28 10.92 580700.0 9.65
2020-03-05 12.59 12.3 12.59 12.45 228200.0 11.01
2020-03-04 13.07 12.42 13.05 12.59 359300.0 11.13
2020-03-03 13.14 12.52 13.07 12.87 326300.0 11.38
2020-03-02 13.49 12.82 13.39 13.06 480300.0 11.55
2020-02-28 13.32 12.17 12.46 13.32 663800.0 11.78
2020-02-27 13.19 12.26 12.68 12.75 726300.0 11.27
2020-02-26 13.78 12.66 13.6 12.66 680900.0 11.19
2020-02-25 14.11 13.6 14.01 13.6 440700.0 12.02
2020-02-24 14.15 13.82 14.01 14.03 285700.0 12.4
2020-02-21 14.41 14.02 14.41 14.19 251100.0 12.55
2020-02-20 14.45 14.23 14.26 14.41 237000.0 12.74
2020-02-19 14.45 14.15 14.34 14.15 333400.0 12.51
2020-02-18 14.32 14.15 14.25 14.23 379000.0 12.58