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 (%)
Mar 29, 2019 0.7834 0.7908 0.7539 0.7613 471,261 -0.02(-2.83%)
Mar 28, 2019 0.7982 0.8056 0.7613 0.7834 945,077 -0.01(-0.93%)
Mar 27, 2019 0.7686 0.7982 0.7539 0.7908 708,992 +0.03(+3.88%)
Mar 26, 2019 0.7613 0.7760 0.7539 0.7613 343,547 +0.00(+0.00%)
Mar 25, 2019 0.7834 0.7908 0.7391 0.7613 711,341 -0.02(-2.83%)
Mar 22, 2019 0.8130 0.8130 0.7613 0.7834 954,159 +0.00(+0.00%)
Mar 21, 2019 0.7686 0.8122 0.7686 0.7834 368,339 +0.01(+1.92%)
Mar 20, 2019 0.8056 0.8056 0.7539 0.7686 613,236 -0.03(-3.70%)
Mar 19, 2019 0.8130 0.8426 0.7834 0.7982 487,031 +0.00(+0.00%)
Mar 18, 2019 0.7908 0.8204 0.7834 0.7982 352,562 +0.01(+1.89%)
Mar 15, 2019 0.8204 0.8204 0.7686 0.7834 944,958 -0.04(-4.50%)
Mar 14, 2019 0.8426 0.8444 0.8056 0.8204 1,269,118 +0.01(+1.83%)
Mar 13, 2019 0.8499 0.8721 0.7908 0.8056 746,198 -0.05(-6.03%)
Mar 12, 2019 0.8869 0.8943 0.8352 0.8573 598,261 +0.02(+2.65%)
Mar 11, 2019 0.8647 0.8721 0.8204 0.8352 550,001 -0.01(-0.88%)
Mar 08, 2019 0.8278 0.8795 0.8204 0.8426 412,539 +0.00(+0.00%)
Mar 07, 2019 0.9165 0.9165 0.8278 0.8426 718,968 -0.04(-4.20%)
Mar 06, 2019 0.9017 0.9091 0.8647 0.8795 276,005 -0.03(-3.25%)
Mar 05, 2019 0.9165 0.9238 0.8869 0.9091 186,752 +0.00(+0.00%)
Mar 04, 2019 0.8943 0.9238 0.8647 0.9091 479,258 +0.04(+4.68%)
Mar 01, 2019 0.9238 0.9238 0.8204 0.8684 1,599,556 -0.11(-11.65%)
Feb 28, 2019 1.116 1.116 0.9608 0.9830 1,007,390 -0.14(-12.50%)
Feb 27, 2019 1.219 1.242 1.116 1.123 726,254 +0.00(+0.00%)
Feb 26, 2019 1.426 1.434 1.109 1.123 1,828,085 -0.34(-23.23%)
Feb 25, 2019 1.441 1.478 1.434 1.463 152,578 +0.04(+2.59%)
Feb 22, 2019 1.456 1.463 1.397 1.426 306,597 -0.04(-2.53%)
Feb 21, 2019 1.478 1.478 1.434 1.463 131,106 -0.01(-0.50%)
Feb 20, 2019 1.434 1.478 1.434 1.471 182,980 +0.04(+2.58%)
Feb 19, 2019 1.434 1.471 1.412 1.434 361,638 +0.00(+0.00%)
Feb 15, 2019 1.471 1.478 1.426 1.434 253,964 -0.01(-0.51%)
Feb 14, 2019 1.463 1.469 1.434 1.441 243,869 +0.01(+0.52%)
Feb 13, 2019 1.419 1.462 1.419 1.434 165,796 +0.01(+1.04%)
Feb 12, 2019 1.456 1.478 1.382 1.419 201,869 +0.00(+0.00%)
Feb 11, 2019 1.478 1.493 1.404 1.419 241,282 -0.06(-4.00%)
Feb 08, 2019 1.493 1.500 1.471 1.478 146,804 -0.01(-0.99%)
Feb 07, 2019 1.589 1.589 1.478 1.493 232,843 -0.09(-5.61%)
Feb 06, 2019 1.574 1.596 1.545 1.582 100,309 +0.02(+1.42%)
Feb 05, 2019 1.559 1.589 1.515 1.559 183,295 +0.00(+0.00%)
Feb 04, 2019 1.641 1.663 1.522 1.559 256,878 -0.07(-4.53%)
Feb 01, 2019 1.700 1.707 1.589 1.633 291,984 -0.01(-0.90%)
Jan 31, 2019 1.677 1.712 1.627 1.648 923,657 +0.06(+3.59%)
Jan 30, 2019 1.534 1.605 1.506 1.591 630,654 +0.09(+6.19%)
Jan 29, 2019 1.463 1.513 1.455 1.498 373,192 +0.06(+3.96%)
Jan 28, 2019 1.370 1.463 1.320 1.441 399,503 +0.06(+4.66%)
Jan 25, 2019 1.341 1.384 1.299 1.377 238,267 +0.06(+4.89%)
Jan 24, 2019 1.263 1.320 1.249 1.313 100,581 +0.06(+4.55%)
Jan 23, 2019 1.284 1.316 1.256 1.256 132,921 -0.03(-2.22%)
Jan 22, 2019 1.299 1.299 1.227 1.284 197,094 +0.01(+0.56%)
Jan 18, 2019 1.256 1.334 1.241 1.277 215,281 +0.02(+1.70%)
Jan 17, 2019 1.256 1.263 1.234 1.256 116,582 +0.01(+0.57%)
Jan 16, 2019 1.249 1.284 1.227 1.249 358,798 -0.01(-0.57%)
Jan 15, 2019 1.206 1.276 1.206 1.256 185,264 +0.04(+3.53%)
Jan 14, 2019 1.220 1.234 1.149 1.213 214,250 +0.01(+0.59%)
Jan 11, 2019 1.070 1.227 1.063 1.206 438,272 +0.14(+12.67%)
Jan 10, 2019 1.042 1.112 1.042 1.070 327,560 +0.02(+2.04%)
Jan 09, 2019 1.049 1.077 1.013 1.049 333,176 +0.01(+1.38%)
Jan 08, 2019 1.042 1.085 1.013 1.035 587,521 +0.00(+0.00%)
Jan 07, 2019 1.077 1.085 1.020 1.035 406,738 -0.02(-2.03%)
Jan 04, 2019 1.013 1.085 1.006 1.056 361,605 +0.06(+5.71%)
Jan 03, 2019 1.006 1.042 0.9703 0.9989 214,372 +0.01(+1.45%)
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.