Boardwalk Pipeline Partners, LP - BWP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 17, 2018	12.05	12.05	12.05	12.07	12.05	4.72M
July 16, 2018	12.05	12.05	12.05	12.06	12.05	709,750
July 13, 2018	12.05	12.06	12.06	12.06	12.04	2.19M
July 12, 2018	12.05	12.05	12.05	12.06	12.04	2.64M
July 11, 2018	12.04	12.05	12.05	12.05	12.04	1.43M
July 10, 2018	12.03	12.05	12.05	12.06	12.03	8.26M
July 09, 2018	12.05	12.03	12.03	12.05	12.03	3.56M
July 06, 2018	12.02	12.04	12.04	12.04	12.02	2.75M
July 05, 2018	12.03	12.02	12.02	12.04	12.02	1.19M
July 03, 2018	12.03	12.02	12.02	12.04	12.02	2.64M
July 02, 2018	12.04	12.02	12.02	12.05	12.01	25.83M
June 29, 2018	11.78	11.62	11.62	11.78	11.57	4.79M
June 28, 2018	11.66	11.7	11.7	11.73	11.56	1.66M
June 27, 2018	11.6	11.58	11.58	11.65	11.52	5.3M
June 26, 2018	11.8	11.67	11.67	11.95	11.59	17.9M
June 25, 2018	10.15	10.73	10.73	11.18	9.95	3.31M
June 22, 2018	10.32	10.24	10.24	10.37	10.11	610,931
June 21, 2018	10.32	10.17	10.17	10.33	10.11	491,055
June 20, 2018	10.08	10.34	10.34	10.34	10.07	912,323
June 19, 2018	9.81	10.04	10.04	10.15	9.8	637,258
June 18, 2018	9.93	9.89	9.89	9.98	9.82	1.56M
June 15, 2018	10.21	9.94	9.94	10.25	9.86	2.3M
June 14, 2018	10.3	10.22	10.22	10.4	10.18	1.33M
June 13, 2018	10.4	10.25	10.25	10.4	10.07	1.55M
June 12, 2018	10.44	10.39	10.39	10.51	10.38	824,758
June 11, 2018	10.49	10.45	10.45	10.55	10.41	731,416
June 08, 2018	10.57	10.49	10.49	10.65	10.41	395,139
June 07, 2018	10.6	10.57	10.57	10.64	10.48	618,114
June 06, 2018	10.51	10.55	10.55	10.65	10.47	525,000
June 05, 2018	10.52	10.52	10.52	10.56	10.42	488,011
June 04, 2018	10.55	10.52	10.52	10.56	10.39	548,797
June 01, 2018	10.59	10.53	10.53	10.67	10.37	585,170
May 31, 2018	10.59	10.59	10.59	10.67	10.49	528,301
May 30, 2018	10.64	10.64	10.64	10.73	10.56	710,773
May 29, 2018	10.49	10.59	10.59	10.68	10.46	458,827
May 25, 2018	10.47	10.56	10.56	10.59	10.4	687,843
May 24, 2018	10.92	10.56	10.56	10.92	10.55	742,869
May 23, 2018	11.01	10.97	10.97	11.04	10.84	404,391
May 22, 2018	10.93	11.02	11.02	11.16	10.85	1.8M
May 21, 2018	10.77	10.92	10.92	10.95	10.59	1.13M
May 18, 2018	10.62	10.75	10.75	10.79	10.57	848,158
May 17, 2018	10.54	10.67	10.67	10.83	10.49	2.38M
May 16, 2018	10.25	10.48	10.48	10.51	10.24	1.17M
May 15, 2018	10.18	10.26	10.26	10.33	10.18	763,922
May 14, 2018	10.2	10.24	10.24	10.31	10.16	920,907
May 11, 2018	10.26	10.21	10.21	10.69	10.13	2.51M
May 10, 2018	9.75	10.26	10.26	10.31	9.75	4.86M
May 09, 2018	9.29	9.7	9.7	9.72	9.23	5.3M
May 08, 2018	9.3	9.26	9.16	9.46	9.1	4.02M
May 07, 2018	9.59	9.26	9.16	9.6	9.24	3.39M
May 04, 2018	9.94	9.56	9.46	10.08	9.45	6.52M
May 03, 2018	10.85	10.01	9.9	10.91	9.95	5.2M
May 02, 2018	10.88	10.88	10.76	11.13	10.87	4.56M
May 01, 2018	11.29	10.94	10.82	11.4	10.9	5.92M
April 30, 2018	10.95	11.37	11.25	12.7	10.86	5.55M
April 27, 2018	11.11	11.04	10.92	11.19	10.99	1.11M
April 26, 2018	11.25	11.13	11.01	11.29	11.04	968,230
April 25, 2018	11.04	11.18	11.06	11.22	10.99	2.62M
April 24, 2018	11.14	11.08	10.96	11.28	10.99	1.02M
April 23, 2018	10.97	11.21	11.09	11.27	10.93	1.66M

Boardwalk Pipeline Partners, LP (BWP) NYSE