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 (%)
May 28, 2021 4.010 4.060 3.960 4.000 169,915 +0.00(+0.00%)
May 27, 2021 4.200 4.200 3.920 4.000 393,429 -0.04(-0.99%)
May 26, 2021 4.030 4.120 3.950 4.040 267,741 -0.01(-0.25%)
May 25, 2021 4.120 4.260 4.050 4.050 385,673 +0.01(+0.25%)
May 24, 2021 3.910 4.040 3.868 4.040 396,777 +0.19(+4.94%)
May 21, 2021 3.770 3.890 3.710 3.850 229,728 +0.12(+3.22%)
May 20, 2021 3.800 3.840 3.660 3.730 204,928 +0.05(+1.36%)
May 19, 2021 3.700 3.700 3.560 3.680 104,777 +0.01(+0.27%)
May 18, 2021 3.640 3.680 3.510 3.670 108,802 +0.04(+1.10%)
May 17, 2021 3.600 3.640 3.514 3.630 179,022 +0.06(+1.68%)
May 14, 2021 3.540 3.600 3.440 3.570 232,393 +0.08(+2.29%)
May 13, 2021 3.490 3.530 3.430 3.490 157,944 -0.06(-1.69%)
May 12, 2021 3.470 3.600 3.430 3.550 245,203 +0.13(+3.80%)
May 11, 2021 3.410 3.460 3.375 3.420 119,344 +0.02(+0.59%)
May 10, 2021 3.200 3.490 3.130 3.400 274,343 +0.22(+6.92%)
May 07, 2021 3.430 3.470 3.120 3.180 425,189 -0.25(-7.29%)
May 06, 2021 3.500 3.500 3.320 3.430 118,674 -0.08(-2.28%)
May 05, 2021 3.370 3.540 3.310 3.510 158,438 +0.13(+3.85%)
May 04, 2021 3.370 3.390 3.260 3.380 92,033 +0.03(+0.90%)
May 03, 2021 3.320 3.400 3.290 3.350 112,165 +0.10(+3.08%)
Apr 30, 2021 3.320 3.390 3.250 3.250 150,100 -0.12(-3.56%)
Apr 29, 2021 3.370 3.390 3.270 3.370 85,835 +0.04(+1.20%)
Apr 28, 2021 3.190 3.350 3.180 3.330 140,251 +0.16(+5.05%)
Apr 27, 2021 3.170 3.220 3.160 3.170 95,765 -0.04(-1.25%)
Apr 26, 2021 3.200 3.270 3.160 3.210 90,954 +0.05(+1.58%)
Apr 23, 2021 3.150 3.190 3.120 3.160 86,700 +0.02(+0.64%)
Apr 22, 2021 3.140 3.170 3.110 3.140 130,986 +0.06(+1.95%)
Apr 21, 2021 3.030 3.120 3.030 3.080 95,057 +0.03(+0.98%)
Apr 20, 2021 3.120 3.140 3.040 3.050 185,837 -0.10(-3.17%)
Apr 19, 2021 3.160 3.170 3.120 3.150 95,539 -0.01(-0.32%)
Apr 16, 2021 3.180 3.200 3.135 3.160 172,100 -0.02(-0.63%)
Apr 15, 2021 3.170 3.240 3.130 3.180 163,053 +0.02(+0.63%)
Apr 14, 2021 3.060 3.240 3.060 3.160 151,712 +0.01(+0.32%)
Apr 13, 2021 3.150 3.210 3.020 3.150 284,001 -0.02(-0.63%)
Apr 12, 2021 3.350 3.370 3.150 3.170 207,873 -0.20(-5.93%)
Apr 09, 2021 3.583 3.583 3.360 3.370 102,100 -0.12(-3.44%)
Apr 08, 2021 3.390 3.500 3.360 3.490 110,829 +0.09(+2.65%)
Apr 07, 2021 3.550 3.610 3.353 3.400 201,876 -0.15(-4.23%)
Apr 06, 2021 3.710 3.800 3.440 3.550 530,407 -0.17(-4.57%)
Apr 05, 2021 3.500 3.730 3.400 3.720 768,626 +0.30(+8.77%)
Apr 01, 2021 3.320 3.430 3.151 3.420 271,800 +0.18(+5.56%)
Mar 31, 2021 3.100 3.320 3.100 3.240 346,027 +0.13(+4.18%)
Mar 30, 2021 3.150 3.210 3.040 3.110 299,304 -0.05(-1.58%)
Mar 29, 2021 3.310 3.330 3.100 3.160 223,942 -0.12(-3.66%)
Mar 26, 2021 3.250 3.290 3.170 3.280 196,900 +0.07(+2.18%)
Mar 25, 2021 3.050 3.220 3.050 3.210 215,697 +0.07(+2.23%)
Mar 24, 2021 3.110 3.200 3.110 3.140 189,548 +0.03(+0.96%)
Mar 23, 2021 3.230 3.270 3.090 3.110 341,034 -0.10(-3.12%)
Mar 22, 2021 3.210 3.290 3.180 3.210 187,415 +0.00(+0.00%)
Mar 19, 2021 3.120 3.340 3.110 3.210 1,804,600 +0.06(+1.90%)
Mar 18, 2021 3.250 3.410 3.130 3.150 499,801 -0.11(-3.37%)
Mar 17, 2021 3.130 3.420 3.030 3.260 1,024,156 +0.03(+0.93%)
Mar 16, 2021 3.500 3.540 3.090 3.230 1,214,304 -0.20(-5.83%)
Mar 15, 2021 3.260 3.530 3.210 3.430 1,434,717 +0.36(+11.73%)
Mar 12, 2021 3.200 3.380 2.910 3.070 1,332,700 -0.05(-1.60%)
Mar 11, 2021 2.810 3.250 2.780 3.120 2,079,938 +0.41(+15.13%)
Mar 10, 2021 2.600 2.870 2.550 2.710 869,555 +0.14(+5.45%)
Mar 09, 2021 2.500 2.690 2.500 2.570 519,105 +0.07(+2.80%)
Mar 08, 2021 2.430 2.510 2.380 2.500 466,275 +0.10(+4.17%)
Mar 05, 2021 2.200 2.400 2.190 2.400 281,100 +0.18(+8.11%)
Mar 04, 2021 2.340 2.340 2.130 2.220 297,000 -0.02(-0.89%)
Mar 03, 2021 2.350 2.390 2.210 2.240 318,976 -0.11(-4.68%)
Mar 02, 2021 2.340 2.460 2.260 2.350 478,197 +0.06(+2.62%)
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.