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 (%)
Nov 30, 2011 3.070 3.070 2.777 2.781 57,070 -0.03(-1.11%)
Nov 29, 2011 2.933 2.933 2.777 2.813 47,026 -0.12(-4.09%)
Nov 28, 2011 2.977 2.977 2.933 2.933 9,677 -0.02(-0.60%)
Nov 23, 2011 2.933 2.950 2.950 2.950 11,478 +0.02(+0.61%)
Nov 22, 2011 2.981 2.981 2.888 2.933 16,609 -0.08(-2.80%)
Nov 21, 2011 2.981 3.017 2.888 3.017 12,247 +0.02(+0.59%)
Nov 18, 2011 3.061 3.075 2.888 2.999 54,014 +0.08(+2.74%)
Nov 17, 2011 3.030 3.044 2.888 2.919 34,571 -0.01(-0.45%)
Nov 16, 2011 3.026 3.030 2.933 2.933 5,795 -0.04(-1.35%)
Nov 15, 2011 3.008 3.079 2.973 2.973 6,864 -0.05(-1.62%)
Nov 14, 2011 2.990 3.021 2.888 3.021 24,846 +0.09(+3.03%)
Nov 11, 2011 3.106 3.106 2.910 2.933 7,742 -0.04(-1.49%)
Nov 10, 2011 2.919 3.017 2.919 2.977 5,176 +0.10(+3.40%)
Nov 09, 2011 2.879 3.030 2.866 2.879 21,974 -0.06(-1.97%)
Nov 08, 2011 2.933 3.066 2.933 2.937 24,479 +0.00(+0.15%)
Nov 07, 2011 2.817 2.933 2.768 2.933 22,224 +0.13(+4.76%)
Nov 04, 2011 2.648 2.810 2.648 2.799 124,615 +0.15(+5.71%)
Nov 03, 2011 2.622 2.693 2.622 2.648 29,280 +0.05(+1.88%)
Nov 02, 2011 2.595 2.675 2.590 2.599 121,651 +0.00(+0.17%)
Nov 01, 2011 2.666 2.666 2.595 2.595 28,193 -0.07(-2.67%)
Oct 31, 2011 2.555 2.769 2.555 2.666 35,262 +0.11(+4.35%)
Oct 28, 2011 2.767 2.777 2.555 2.555 67,952 -0.11(-4.17%)
Oct 27, 2011 2.626 2.781 2.582 2.666 92,330 +0.07(+2.74%)
Oct 26, 2011 2.533 2.666 2.533 2.595 39,290 -0.07(-2.67%)
Oct 25, 2011 2.697 2.784 2.626 2.666 107,882 -0.07(-2.60%)
Oct 24, 2011 2.497 2.737 2.497 2.737 40,089 +0.24(+9.61%)
Oct 21, 2011 2.444 2.577 2.444 2.497 14,145 +0.05(+2.18%)
Oct 20, 2011 2.555 2.622 2.444 2.444 86,296 +0.00(+0.00%)
Oct 19, 2011 2.497 2.533 2.444 2.444 50,514 -0.08(-3.34%)
Oct 18, 2011 2.422 2.697 2.333 2.528 152,050 +0.13(+5.37%)
Oct 17, 2011 2.444 2.657 2.199 2.399 86,121 -0.05(-2.17%)
Oct 14, 2011 2.564 2.564 2.444 2.453 165,632 -0.01(-0.36%)
Oct 13, 2011 2.666 2.701 2.439 2.462 159,108 -0.18(-6.89%)
Oct 12, 2011 2.666 2.679 2.644 2.644 130,422 +0.00(+0.00%)
Oct 11, 2011 2.684 2.715 2.617 2.644 27,644 -0.04(-1.49%)
Oct 10, 2011 2.684 2.706 2.484 2.684 41,485 -0.01(-0.33%)
Oct 07, 2011 2.777 2.781 2.675 2.693 15,529 -0.08(-3.04%)
Oct 06, 2011 2.919 2.981 2.733 2.777 49,276 -0.22(-7.27%)
Oct 05, 2011 2.599 2.995 2.599 2.995 26,145 +0.44(+17.22%)
Oct 04, 2011 2.404 2.586 2.350 2.555 17,844 -0.10(-3.85%)
Oct 03, 2011 2.750 2.759 2.521 2.657 51,221 -0.12(-4.32%)
Sep 30, 2011 2.835 2.857 2.715 2.777 43,497 -0.05(-1.88%)
Sep 29, 2011 2.915 2.995 2.830 2.830 19,406 -0.26(-8.35%)
Sep 28, 2011 3.230 3.230 2.897 3.088 80,024 -0.13(-4.14%)
Sep 27, 2011 3.146 3.226 3.044 3.221 39,452 +0.11(+3.53%)
Sep 26, 2011 3.221 3.221 3.021 3.111 164,611 -0.11(-3.41%)
Sep 23, 2011 3.239 3.244 3.199 3.221 28,517 +0.02(+0.69%)
Sep 22, 2011 3.332 3.381 3.199 3.199 86,882 -0.25(-7.22%)
Sep 21, 2011 3.399 3.448 3.377 3.448 12,668 +0.06(+1.62%)
Sep 20, 2011 3.444 3.448 3.382 3.393 89,542 -0.05(-1.47%)
Sep 19, 2011 3.444 3.477 3.324 3.444 178,679 -0.00(-0.13%)
Sep 16, 2011 3.332 3.461 3.332 3.448 221,517 +0.16(+4.86%)
Sep 15, 2011 3.141 3.448 3.030 3.288 662,247 +0.20(+6.63%)
Sep 14, 2011 3.221 3.221 2.937 3.084 59,607 -0.14(-4.28%)
Sep 13, 2011 3.248 3.248 3.221 3.221 16,699 -0.04(-1.36%)
Sep 12, 2011 3.359 3.368 3.266 3.266 43,042 -0.09(-2.79%)
Sep 09, 2011 3.395 3.395 3.360 3.360 4,325 -0.04(-1.03%)
Sep 08, 2011 3.442 3.442 3.395 3.395 9,610 -0.08(-2.30%)
Sep 07, 2011 3.497 3.497 3.386 3.475 9,812 +0.10(+2.89%)
Sep 06, 2011 3.324 3.399 3.324 3.377 10,015 +0.06(+1.74%)
Sep 02, 2011 3.230 3.327 3.221 3.319 5,052 +0.05(+1.63%)
Sep 01, 2011 3.359 3.364 3.221 3.266 17,926 -0.13(-3.92%)
Aug 31, 2011 3.377 3.399 3.314 3.399 6,673 +0.02(+0.66%)
Aug 30, 2011 3.444 3.444 3.377 3.377 27,880 +0.00(+0.00%)
Aug 29, 2011 3.550 3.550 3.377 3.377 10,805 +0.00(+0.00%)
Aug 26, 2011 3.377 3.377 3.377 3.377 10,082 +0.02(+0.66%)
Aug 25, 2011 3.346 3.381 3.346 3.355 12,175 +0.01(+0.40%)
Aug 24, 2011 3.368 3.470 3.341 3.341 70,207 -0.04(-1.31%)
Aug 23, 2011 3.386 3.479 3.252 3.386 106,678 +0.04(+1.33%)
Aug 22, 2011 3.319 3.999 3.292 3.341 60,507 +0.01(+0.27%)
Aug 19, 2011 3.555 3.555 3.332 3.332 26,415 -0.15(-4.21%)
Aug 18, 2011 3.541 3.541 3.332 3.479 25,519 -0.09(-2.61%)
Aug 17, 2011 3.537 3.581 3.537 3.572 33,308 +0.00(+0.00%)
Aug 16, 2011 3.577 3.603 3.555 3.572 35,224 +0.02(+0.50%)
Aug 15, 2011 3.381 3.581 3.359 3.555 60,115 +0.17(+5.12%)
Aug 12, 2011 3.559 3.626 3.381 3.381 31,564 -0.17(-4.88%)
Aug 11, 2011 3.555 3.599 3.324 3.555 13,890 +0.14(+4.05%)
Aug 10, 2011 3.332 3.932 3.221 3.416 122,157 +0.08(+2.51%)
Aug 09, 2011 3.337 3.555 3.226 3.332 81,786 +0.08(+2.32%)
Aug 08, 2011 3.332 3.388 3.244 3.257 52,528 -0.30(-8.38%)
Aug 05, 2011 3.643 3.643 3.555 3.555 16,429 -0.08(-2.20%)
Aug 04, 2011 3.772 3.772 3.635 3.635 29,874 -0.14(-3.76%)
Aug 03, 2011 3.741 3.777 3.666 3.777 67,655 +0.01(+0.24%)
Aug 02, 2011 3.688 3.821 3.679 3.768 45,239 +0.05(+1.44%)
Aug 01, 2011 3.715 3.777 3.701 3.715 19,508 +0.02(+0.60%)
Jul 29, 2011 3.621 3.821 3.621 3.692 38,566 -0.06(-1.54%)
Jul 28, 2011 3.621 3.777 3.617 3.750 34,611 +0.09(+2.55%)
Jul 27, 2011 3.661 3.670 3.603 3.657 21,144 -0.01(-0.24%)
Jul 26, 2011 3.670 3.710 3.657 3.666 32,228 -0.01(-0.24%)
Jul 25, 2011 3.777 3.812 3.666 3.675 34,843 -0.14(-3.73%)
Jul 22, 2011 3.777 3.888 3.777 3.817 16,929 +0.00(+0.00%)
Jul 21, 2011 3.719 3.906 3.719 3.817 53,069 -0.02(-0.55%)
Jul 20, 2011 3.821 3.928 3.692 3.838 57,615 +0.19(+5.21%)
Jul 19, 2011 3.621 3.710 3.621 3.648 10,753 -0.04(-1.01%)
Jul 18, 2011 3.675 3.701 3.466 3.685 17,336 +0.01(+0.29%)
Jul 15, 2011 3.746 3.792 3.670 3.675 20,482 -0.10(-2.71%)
Jul 14, 2011 3.599 3.777 3.595 3.777 331,087 +0.17(+4.81%)
Jul 13, 2011 3.595 3.722 3.577 3.603 31,661 +0.02(+0.62%)
Jul 12, 2011 3.532 3.612 3.532 3.581 71,794 -0.04(-1.23%)
Jul 11, 2011 3.586 3.626 3.555 3.626 20,989 +0.00(+0.00%)
Jul 08, 2011 3.599 3.626 3.479 3.626 36,684 -0.04(-1.09%)
Jul 07, 2011 3.563 3.768 3.563 3.666 51,651 +0.11(+3.00%)
Jul 06, 2011 3.546 3.577 3.514 3.559 38,597 +0.12(+3.34%)
Jul 05, 2011 3.470 3.595 3.444 3.444 73,160 +0.00(+0.01%)
Jul 01, 2011 3.555 3.555 3.444 3.444 17,975 -0.13(-3.73%)
Jun 30, 2011 3.566 3.621 3.555 3.577 89,699 +0.02(+0.50%)
Jun 29, 2011 3.524 3.577 3.497 3.559 30,457 +0.05(+1.39%)
Jun 28, 2011 3.541 3.555 3.488 3.510 39,860 -0.00(-0.13%)
Jun 27, 2011 3.346 3.550 3.270 3.515 42,198 +0.20(+6.17%)
Jun 24, 2011 3.177 3.310 3.177 3.310 17,788 +0.06(+1.78%)
Jun 23, 2011 3.221 3.257 3.093 3.252 43,188 +0.03(+0.97%)
Jun 22, 2011 3.221 3.230 3.221 3.221 8,950 -0.07(-2.03%)
Jun 21, 2011 3.221 3.337 3.221 3.288 17,217 +0.07(+2.07%)
Jun 20, 2011 3.119 3.266 3.110 3.221 21,061 -0.00(-0.14%)
Jun 17, 2011 3.466 3.466 3.221 3.226 7,224 -0.24(-6.80%)
Jun 16, 2011 3.359 3.514 3.244 3.461 38,753 -0.04(-1.27%)
Jun 15, 2011 3.452 3.550 3.221 3.506 11,466 -0.03(-0.75%)
Jun 14, 2011 3.377 3.532 3.377 3.532 1,159 +0.12(+3.65%)
Jun 13, 2011 3.412 3.528 3.377 3.408 5,626 +0.03(+0.92%)
Jun 10, 2011 3.399 3.399 3.377 3.377 6,182 -0.13(-3.80%)
Jun 09, 2011 3.350 3.568 3.341 3.510 46,501 -0.05(-1.37%)
Jun 08, 2011 3.466 3.577 3.466 3.559 6,076 +0.03(+0.75%)
Jun 07, 2011 3.510 3.532 3.506 3.532 7,652 -0.02(-0.63%)
Jun 06, 2011 3.590 3.590 3.555 3.555 27,587 +0.00(+0.00%)
Jun 03, 2011 3.510 3.559 3.372 3.555 38,471 +0.24(+7.09%)
May 24, 2011 3.337 3.390 3.270 3.319 45,016 -0.02(-0.66%)
May 23, 2011 3.452 3.452 3.337 3.341 20,755 -0.12(-3.59%)
May 20, 2011 3.377 3.466 3.377 3.466 20,633 +0.08(+2.50%)
May 19, 2011 3.377 3.421 3.355 3.381 39,545 +0.03(+0.79%)
May 18, 2011 3.355 3.488 3.279 3.355 173,617 +0.06(+1.89%)
May 17, 2011 3.555 3.595 3.292 3.292 114,872 -0.30(-8.41%)
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.