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 30, 2012 3.013 3.110 2.955 2.999 157,769 +0.02(+0.75%)
Mar 29, 2012 2.839 3.079 2.839 2.977 178,472 +0.13(+4.52%)
Mar 28, 2012 2.888 2.901 2.848 2.848 45,725 -0.04(-1.38%)
Mar 27, 2012 2.933 2.968 2.888 2.888 122,911 -0.05(-1.66%)
Mar 26, 2012 3.026 3.026 2.933 2.937 34,301 -0.08(-2.51%)
Mar 23, 2012 3.017 3.070 3.013 3.013 45,615 -0.08(-2.73%)
Mar 22, 2012 3.030 3.115 3.021 3.097 42,572 +0.05(+1.75%)
Mar 21, 2012 3.004 3.110 2.999 3.044 65,701 +0.04(+1.48%)
Mar 20, 2012 3.137 3.377 2.999 2.999 115,230 -0.08(-2.74%)
Mar 19, 2012 3.115 3.438 3.084 3.084 78,984 -0.01(-0.43%)
Mar 16, 2012 3.013 3.137 3.013 3.097 28,998 +0.14(+4.81%)
Mar 15, 2012 3.252 3.252 2.941 2.955 96,832 -0.20(-6.34%)
Mar 14, 2012 3.332 3.412 3.155 3.155 139,939 -0.07(-2.07%)
Mar 13, 2012 3.261 3.266 3.199 3.221 62,031 +0.05(+1.68%)
Mar 12, 2012 2.955 3.204 2.950 3.168 64,112 +0.19(+6.42%)
Mar 09, 2012 3.048 3.048 2.968 2.977 16,204 -0.10(-3.18%)
Mar 08, 2012 3.044 3.087 3.009 3.075 12,603 +0.07(+2.37%)
Mar 07, 2012 3.004 3.053 2.999 3.004 21,659 -0.01(-0.18%)
Mar 06, 2012 3.084 3.084 3.009 3.009 33,106 -0.09(-2.83%)
Mar 05, 2012 3.086 3.110 3.021 3.097 37,132 +0.10(+3.26%)
Mar 02, 2012 3.044 3.044 2.999 2.999 16,004 -0.04(-1.17%)
Mar 01, 2012 3.075 3.110 3.035 3.035 28,371 -0.01(-0.29%)
Feb 29, 2012 3.128 3.132 3.044 3.044 7,426 -0.01(-0.44%)
Feb 28, 2012 3.132 3.132 3.030 3.057 39,405 -0.05(-1.71%)
Feb 27, 2012 2.968 3.110 2.968 3.110 78,975 +0.13(+4.48%)
Feb 24, 2012 3.101 3.115 2.973 2.977 145,838 -0.13(-4.29%)
Feb 23, 2012 3.070 3.110 3.057 3.110 88,317 +0.04(+1.45%)
Feb 22, 2012 3.106 3.137 3.066 3.066 32,143 -0.04(-1.43%)
Feb 21, 2012 3.115 3.124 3.064 3.110 45,250 +0.00(+0.14%)
Feb 17, 2012 3.128 3.186 3.106 3.106 86,839 -0.00(-0.14%)
Feb 16, 2012 3.075 3.177 3.075 3.110 30,657 +0.04(+1.16%)
Feb 15, 2012 3.035 3.185 2.999 3.075 22,505 +0.12(+4.06%)
Feb 14, 2012 2.999 2.999 2.955 2.955 16,586 -0.02(-0.75%)
Feb 13, 2012 3.110 3.110 2.973 2.977 322,891 -0.09(-2.90%)
Feb 10, 2012 3.110 3.110 3.026 3.066 49,846 -0.04(-1.29%)
Feb 09, 2012 2.973 3.106 2.973 3.106 58,425 +0.16(+5.27%)
Feb 08, 2012 2.999 3.004 2.950 2.950 16,238 -0.03(-0.89%)
Feb 07, 2012 3.021 3.146 2.950 2.977 53,685 -0.04(-1.33%)
Feb 06, 2012 3.044 3.088 3.004 3.017 37,947 -0.05(-1.60%)
Feb 03, 2012 3.066 3.110 3.062 3.066 109,750 +0.01(+0.44%)
Feb 02, 2012 3.110 3.110 3.053 3.053 15,963 -0.06(-1.86%)
Feb 01, 2012 3.070 3.110 3.035 3.110 50,028 +0.04(+1.30%)
Jan 31, 2012 3.155 3.159 3.057 3.070 58,240 -0.04(-1.14%)
Jan 30, 2012 3.266 3.275 3.101 3.106 129,792 -0.08(-2.37%)
Jan 27, 2012 3.177 3.350 3.168 3.181 169,364 +0.01(+0.42%)
Jan 26, 2012 3.146 3.492 3.124 3.168 222,984 +0.06(+2.00%)
Jan 25, 2012 3.110 3.168 3.088 3.106 102,710 +0.00(+0.00%)
Jan 24, 2012 3.106 3.132 3.077 3.106 36,405 +0.02(+0.58%)
Jan 23, 2012 3.110 3.146 3.066 3.088 59,006 -0.02(-0.71%)
Jan 20, 2012 3.172 3.217 3.088 3.110 200,973 +0.00(+0.00%)
Jan 19, 2012 3.141 3.235 3.061 3.110 97,000 -0.06(-1.82%)
Jan 18, 2012 3.079 3.199 3.079 3.168 74,447 +0.06(+1.86%)
Jan 17, 2012 3.057 3.132 3.021 3.110 102,937 +0.00(+0.00%)
Jan 13, 2012 3.110 3.115 3.017 3.110 87,996 +0.00(+0.00%)
Jan 12, 2012 3.017 3.146 2.999 3.110 174,083 +0.07(+2.19%)
Jan 11, 2012 3.070 3.115 3.021 3.044 117,235 -0.07(-2.14%)
Jan 10, 2012 3.053 3.110 3.053 3.110 38,289 +0.09(+3.09%)
Jan 09, 2012 3.026 3.286 2.999 3.017 179,543 -0.00(-0.15%)
Jan 06, 2012 3.035 3.061 2.977 3.021 75,226 +0.02(+0.74%)
Jan 05, 2012 3.021 3.039 2.999 2.999 224,321 +0.00(+0.00%)
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.