BP Midstream Partners LP (BPMP)
NYSE: BPMP
· Real-Time Price · USD
17.11
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
BPMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2022 | 17.16 | 17.25 | 17.01 | 17.11 | 17.11 | 0.00% | 9,894,845 |
| Apr 1, 2022 | 16.90 | 17.14 | 16.90 | 17.11 | 17.11 | 1.12% | 1,168,737 |
| Mar 31, 2022 | 17.08 | 17.17 | 16.87 | 16.92 | 16.92 | -1.91% | 1,059,273 |
| Mar 30, 2022 | 17.10 | 17.42 | 17.04 | 17.25 | 17.25 | 1.71% | 290,680 |
| Mar 29, 2022 | 16.82 | 17.05 | 16.66 | 16.96 | 16.96 | -1.34% | 403,166 |
| Mar 28, 2022 | 17.38 | 17.38 | 17.12 | 17.19 | 17.19 | -3.64% | 229,648 |
| Mar 25, 2022 | 17.58 | 17.92 | 17.58 | 17.84 | 17.84 | 0.73% | 437,194 |
| Mar 24, 2022 | 17.74 | 17.82 | 17.57 | 17.71 | 17.71 | 0.40% | 651,283 |
| Mar 23, 2022 | 17.30 | 17.77 | 17.30 | 17.64 | 17.64 | 3.70% | 475,364 |
| Mar 22, 2022 | 17.07 | 17.13 | 16.83 | 17.01 | 17.01 | -0.35% | 290,719 |
| Mar 21, 2022 | 16.83 | 17.11 | 16.73 | 17.07 | 17.07 | 3.52% | 244,334 |
| Mar 18, 2022 | 16.45 | 16.55 | 16.28 | 16.49 | 16.49 | -0.78% | 700,868 |
| Mar 17, 2022 | 16.52 | 16.74 | 16.52 | 16.62 | 16.62 | 1.53% | 280,550 |
| Mar 16, 2022 | 16.12 | 16.39 | 16.12 | 16.37 | 16.37 | 1.87% | 423,234 |
| Mar 15, 2022 | 15.80 | 16.22 | 15.64 | 16.07 | 16.07 | 0.69% | 599,024 |
| Mar 14, 2022 | 16.00 | 16.10 | 15.71 | 15.96 | 15.96 | -2.15% | 328,393 |
| Mar 11, 2022 | 16.32 | 16.48 | 16.22 | 16.31 | 16.31 | -1.98% | 454,338 |
| Mar 10, 2022 | 16.61 | 16.71 | 16.37 | 16.64 | 16.64 | 0.18% | 387,532 |
| Mar 9, 2022 | 16.58 | 16.92 | 16.45 | 16.61 | 16.61 | -2.41% | 536,316 |
| Mar 8, 2022 | 16.68 | 17.38 | 16.66 | 17.02 | 17.02 | 4.23% | 828,440 |