Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Energy LP (NQ: BKEP )

4.630 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.418 3.599 3.418 3.550 144,254 +0.13(+3.66%)
Jan 29, 2015 3.363 3.521 3.327 3.425 245,694 +0.15(+4.53%)
Jan 28, 2015 3.339 3.463 3.267 3.276 432,425 -0.04(-1.30%)
Jan 27, 2015 3.248 3.353 3.248 3.320 126,193 -0.01(-0.43%)
Jan 26, 2015 3.363 3.420 3.147 3.334 95,432 -0.02(-0.57%)
Jan 23, 2015 3.329 3.478 3.286 3.353 162,955 +0.03(+1.01%)
Jan 22, 2015 3.166 3.372 3.099 3.320 152,193 +0.20(+6.29%)
Jan 21, 2015 2.975 3.202 2.960 3.123 147,567 +0.16(+5.50%)
Jan 20, 2015 2.951 2.965 2.888 2.960 60,587 +0.02(+0.65%)
Jan 16, 2015 2.836 2.994 2.831 2.941 85,806 +0.02(+0.82%)
Jan 15, 2015 2.908 2.965 2.884 2.917 101,686 -0.04(-1.46%)
Jan 14, 2015 3.013 3.042 2.932 2.960 103,576 -0.11(-3.44%)
Jan 13, 2015 3.104 3.123 2.994 3.066 142,235 -0.03(-1.08%)
Jan 12, 2015 3.138 3.138 3.042 3.099 122,191 -0.06(-1.82%)
Jan 09, 2015 3.214 3.243 3.138 3.157 108,390 -0.03(-1.05%)
Jan 08, 2015 3.267 3.281 3.140 3.190 144,869 -0.03(-1.04%)
Jan 07, 2015 3.190 3.300 3.138 3.224 165,660 +0.07(+2.12%)
Jan 06, 2015 3.166 3.233 3.066 3.157 393,612 -0.01(-0.30%)
Jan 05, 2015 3.219 3.246 3.142 3.166 74,597 -0.05(-1.64%)
Jan 02, 2015 3.219 3.267 3.214 3.219 25,333 +0.03(+1.05%)
Dec 31, 2014 3.061 3.185 3.185 3.185 223,586 +0.08(+2.62%)
Dec 30, 2014 3.248 3.300 3.056 3.104 222,031 -0.05(-1.52%)
Dec 29, 2014 3.171 3.257 3.036 3.152 198,668 -0.03(-0.90%)
Dec 26, 2014 2.874 3.205 2.850 3.181 264,072 +0.27(+9.25%)
Dec 24, 2014 2.927 2.911 2.911 2.911 154,694 -0.07(-2.28%)
Dec 23, 2014 2.854 3.056 2.826 2.979 371,097 +0.10(+3.32%)
Dec 22, 2014 2.874 2.936 2.776 2.884 419,144 -0.06(-1.95%)
Dec 19, 2014 2.932 2.999 2.898 2.941 227,651 -0.02(-0.81%)
Dec 18, 2014 2.721 3.075 2.721 2.965 684,673 +0.29(+10.73%)
Dec 17, 2014 2.682 2.797 2.630 2.678 518,564 -0.06(-2.27%)
Dec 16, 2014 2.932 2.932 2.625 2.740 307,937 -0.25(-8.48%)
Dec 15, 2014 3.066 3.114 2.773 2.994 324,916 -0.09(-2.80%)
Dec 12, 2014 3.080 3.171 2.932 3.080 209,148 -0.06(-1.83%)
Dec 11, 2014 3.003 3.171 3.003 3.138 159,802 +0.11(+3.80%)
Dec 10, 2014 3.233 3.233 3.008 3.023 238,053 -0.20(-6.10%)
Dec 09, 2014 3.008 3.334 3.008 3.219 430,588 +0.21(+7.01%)
Dec 08, 2014 3.233 3.329 2.994 3.008 562,379 -0.26(-8.05%)
Dec 05, 2014 3.223 3.272 3.138 3.272 171,084 +0.06(+1.94%)
Dec 04, 2014 3.161 3.272 3.037 3.209 166,309 +0.17(+5.51%)
Dec 03, 2014 3.090 3.138 2.999 3.042 268,744 -0.02(-0.63%)
Dec 02, 2014 3.042 3.291 3.042 3.061 271,497 -0.03(-1.08%)
Dec 01, 2014 3.420 3.420 2.932 3.094 586,798 -0.34(-10.03%)
Nov 28, 2014 3.554 3.564 3.439 3.439 107,361 -0.10(-2.84%)
Nov 26, 2014 3.549 3.540 3.540 3.540 79,121 -0.04(-1.20%)
Nov 25, 2014 3.588 3.593 3.511 3.583 104,313 +0.00(+0.13%)
Nov 24, 2014 3.473 3.626 3.444 3.578 149,567 +0.08(+2.19%)
Nov 21, 2014 3.444 3.516 3.372 3.502 176,324 +0.12(+3.69%)
Nov 20, 2014 3.310 3.482 3.257 3.377 208,461 +0.00(+0.00%)
Nov 19, 2014 3.497 3.511 3.334 3.377 247,849 -0.09(-2.49%)
Nov 18, 2014 3.554 3.621 3.463 3.463 147,462 -0.12(-3.34%)
Nov 17, 2014 3.578 3.628 3.521 3.583 79,683 -0.04(-1.06%)
Nov 14, 2014 3.679 3.681 3.545 3.621 160,186 -0.04(-1.18%)
Nov 13, 2014 3.602 3.693 3.473 3.664 224,834 -0.02(-0.52%)
Nov 12, 2014 3.621 3.698 3.478 3.684 124,291 +0.08(+2.19%)
Nov 11, 2014 3.545 3.612 3.473 3.605 190,409 +0.05(+1.41%)
Nov 10, 2014 3.401 3.617 3.387 3.554 238,878 +0.11(+3.06%)
Nov 07, 2014 3.372 3.494 3.358 3.449 114,705 +0.10(+2.86%)
Nov 06, 2014 3.607 3.607 3.353 3.353 162,554 -0.20(-5.66%)
Nov 05, 2014 3.559 3.640 3.549 3.554 99,737 -0.04(-1.20%)
Nov 04, 2014 3.693 3.818 3.554 3.597 149,587 -0.23(-6.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.