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

Blueknight Energy LP (NQ: BKEP )

N/A 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 (%)
Dec 31, 2021 3.260 3.300 3.255 3.300 72,230 +0.04(+1.23%)
Dec 30, 2021 3.310 3.310 3.250 3.260 75,088 +0.00(+0.00%)
Dec 29, 2021 3.350 3.350 3.250 3.260 77,465 -0.07(-2.10%)
Dec 28, 2021 3.270 3.340 3.270 3.330 93,229 +0.05(+1.52%)
Dec 27, 2021 3.250 3.325 3.250 3.280 208,907 +0.03(+0.92%)
Dec 23, 2021 3.210 3.280 3.210 3.250 107,573 +0.01(+0.31%)
Dec 22, 2021 3.270 3.300 3.220 3.240 189,591 -0.01(-0.31%)
Dec 21, 2021 3.250 3.300 3.244 3.250 143,381 +0.01(+0.31%)
Dec 20, 2021 3.230 3.290 3.220 3.240 165,337 +0.00(+0.00%)
Dec 17, 2021 3.260 3.300 3.210 3.240 123,940 -0.06(-1.82%)
Dec 16, 2021 3.250 3.320 3.220 3.300 116,971 +0.04(+1.23%)
Dec 15, 2021 3.310 3.340 3.210 3.260 278,681 -0.04(-1.21%)
Dec 14, 2021 3.280 3.350 3.230 3.300 121,860 +0.01(+0.30%)
Dec 13, 2021 3.290 3.330 3.230 3.290 116,906 +0.05(+1.54%)
Dec 10, 2021 3.250 3.365 3.220 3.240 87,218 -0.02(-0.61%)
Dec 09, 2021 3.340 3.350 3.210 3.260 76,614 -0.09(-2.69%)
Dec 08, 2021 3.320 3.380 3.290 3.350 69,622 +0.02(+0.60%)
Dec 07, 2021 3.300 3.340 3.245 3.330 131,527 +0.03(+0.91%)
Dec 06, 2021 3.290 3.359 3.280 3.300 79,145 -0.01(-0.30%)
Dec 03, 2021 3.340 3.340 3.180 3.310 63,927 +0.00(+0.00%)
Dec 02, 2021 3.230 3.330 3.190 3.310 27,387 +0.05(+1.53%)
Dec 01, 2021 3.290 3.310 3.210 3.260 68,282 -0.02(-0.61%)
Nov 30, 2021 3.270 3.320 3.231 3.280 80,590 +0.02(+0.61%)
Nov 29, 2021 3.330 3.396 3.245 3.260 164,618 -0.08(-2.40%)
Nov 26, 2021 3.300 3.340 3.220 3.340 40,417 +0.02(+0.60%)
Nov 24, 2021 3.320 3.340 3.290 3.320 133,252 +0.00(+0.00%)
Nov 23, 2021 3.280 3.340 3.280 3.320 31,011 +0.03(+0.91%)
Nov 22, 2021 3.320 3.400 3.280 3.290 153,319 -0.05(-1.50%)
Nov 19, 2021 3.320 3.410 3.320 3.340 118,383 -0.01(-0.30%)
Nov 18, 2021 3.350 3.380 3.350 3.350 18,069 +0.03(+0.91%)
Nov 17, 2021 3.420 3.450 3.310 3.320 83,117 -0.10(-2.92%)
Nov 16, 2021 3.400 3.483 3.260 3.420 161,492 +0.00(+0.00%)
Nov 15, 2021 3.510 3.510 3.360 3.420 76,934 -0.03(-0.87%)
Nov 12, 2021 3.550 3.560 3.400 3.450 182,383 -0.06(-1.71%)
Nov 11, 2021 3.400 3.560 3.310 3.510 243,508 +0.33(+10.38%)
Nov 10, 2021 3.390 3.180 3.180 74,023 -0.22(-6.47%)
Nov 09, 2021 3.370 3.450 3.250 3.400 74,630 +0.02(+0.59%)
Nov 08, 2021 3.310 3.440 3.301 3.380 103,250 +0.02(+0.60%)
Nov 05, 2021 3.290 3.370 3.205 3.360 106,085 +0.11(+3.38%)
Nov 04, 2021 3.270 3.300 3.180 3.250 94,790 -0.03(-0.91%)
Nov 03, 2021 3.300 3.330 3.180 3.280 217,228 -0.04(-1.20%)
Nov 02, 2021 3.290 3.320 3.190 3.320 156,045 +0.04(+1.22%)
Nov 01, 2021 3.330 3.360 3.250 3.280 129,554 -0.08(-2.38%)
Oct 29, 2021 3.280 3.360 3.220 3.360 123,712 +0.05(+1.51%)
Oct 28, 2021 3.280 3.350 3.245 3.310 52,517 +0.00(+0.00%)
Oct 27, 2021 3.250 3.360 3.220 3.310 67,476 +0.06(+1.85%)
Oct 26, 2021 3.360 3.250 48,072 -0.09(-2.69%)
Oct 25, 2021 3.250 3.340 3.210 3.340 71,249 +0.08(+2.45%)
Oct 22, 2021 3.280 3.330 3.250 3.260 50,073 -0.03(-0.91%)
Oct 21, 2021 3.340 3.350 3.250 3.290 84,601 -0.07(-2.08%)
Oct 20, 2021 3.380 3.380 3.320 3.360 42,216 -0.01(-0.30%)
Oct 19, 2021 3.410 3.430 3.340 3.370 50,282 -0.03(-0.88%)
Oct 18, 2021 3.400 3.410 3.360 3.400 29,393 +0.00(+0.00%)
Oct 15, 2021 3.460 3.485 3.360 3.400 85,994 -0.01(-0.29%)
Oct 14, 2021 3.500 3.530 3.360 3.410 213,690 -0.05(-1.45%)
Oct 13, 2021 3.330 3.590 3.290 3.460 398,730 +0.21(+6.46%)
Oct 12, 2021 3.220 3.280 3.210 3.250 56,015 +0.01(+0.36%)
Oct 11, 2021 3.230 3.258 3.208 3.238 113,420 +0.17(+5.49%)
Oct 08, 2021 3.020 3.100 3.020 3.070 59,068 +0.05(+1.66%)
Oct 07, 2021 3.090 3.090 3.000 3.020 110,676 -0.05(-1.63%)
Oct 06, 2021 3.100 3.170 3.070 3.070 31,884 -0.09(-2.85%)
Oct 05, 2021 3.110 3.192 3.080 3.160 96,608 +0.07(+2.27%)
Oct 04, 2021 3.050 3.360 3.020 3.090 716,571 +0.03(+0.98%)
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.