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 (%)
Jul 31, 2015 3.692 3.717 3.555 3.555 154,934 -0.10(-2.74%)
Jul 30, 2015 3.526 3.655 3.526 3.655 49,163 +0.18(+5.14%)
Jul 29, 2015 3.605 3.610 3.462 3.476 56,331 -0.07(-2.10%)
Jul 28, 2015 3.526 3.645 3.526 3.551 262,407 +0.11(+3.32%)
Jul 27, 2015 3.511 3.670 3.293 3.437 873,618 -0.11(-3.22%)
Jul 24, 2015 3.491 3.586 3.491 3.551 48,058 +0.02(+0.56%)
Jul 23, 2015 3.476 3.645 3.295 3.531 108,251 +0.01(+0.28%)
Jul 22, 2015 3.526 3.601 3.188 3.521 232,243 +0.01(+0.42%)
Jul 21, 2015 3.591 3.596 3.506 3.506 68,709 -0.05(-1.53%)
Jul 20, 2015 3.630 3.684 3.526 3.561 88,383 -0.14(-3.89%)
Jul 17, 2015 3.690 3.705 3.620 3.705 29,708 -0.02(-0.53%)
Jul 16, 2015 3.610 3.732 3.556 3.725 67,996 +0.14(+3.88%)
Jul 15, 2015 3.576 3.640 3.531 3.586 20,913 +0.01(+0.28%)
Jul 14, 2015 3.610 3.621 3.571 3.576 43,312 -0.05(-1.50%)
Jul 13, 2015 3.665 3.665 3.551 3.630 39,975 -0.01(-0.41%)
Jul 10, 2015 3.536 3.680 3.521 3.645 51,841 +0.10(+2.80%)
Jul 09, 2015 3.501 3.571 3.447 3.546 49,362 +0.08(+2.29%)
Jul 08, 2015 3.526 3.625 3.412 3.466 126,891 -0.09(-2.54%)
Jul 07, 2015 3.606 3.615 3.551 3.557 50,323 -0.06(-1.75%)
Jul 06, 2015 3.660 3.735 3.606 3.620 63,641 -0.05(-1.35%)
Jul 02, 2015 3.625 3.670 3.670 3.670 58,796 +0.08(+2.35%)
Jul 01, 2015 3.675 3.710 3.561 3.586 202,020 -0.13(-3.60%)
Jun 30, 2015 3.725 3.725 3.625 3.720 59,795 +0.03(+0.81%)
Jun 29, 2015 3.695 3.745 3.655 3.690 505,157 -0.03(-0.93%)
Jun 26, 2015 3.715 3.740 3.705 3.725 27,881 -0.02(-0.66%)
Jun 25, 2015 3.700 3.750 3.688 3.750 55,846 +0.06(+1.65%)
Jun 24, 2015 3.735 3.735 3.675 3.689 93,754 -0.04(-0.97%)
Jun 23, 2015 3.730 3.774 3.690 3.725 80,033 -0.05(-1.32%)
Jun 22, 2015 3.834 3.834 3.720 3.774 77,017 -0.06(-1.68%)
Jun 19, 2015 3.769 3.908 3.769 3.839 79,280 -0.01(-0.26%)
Jun 18, 2015 3.913 3.968 3.779 3.849 38,137 -0.05(-1.21%)
Jun 17, 2015 3.879 3.923 3.849 3.896 63,181 -0.02(-0.44%)
Jun 16, 2015 3.923 3.928 3.864 3.913 50,051 -0.02(-0.63%)
Jun 15, 2015 3.824 3.973 3.824 3.938 25,896 +0.13(+3.52%)
Jun 12, 2015 3.606 3.854 3.606 3.804 112,001 +0.13(+3.65%)
Jun 11, 2015 3.807 3.814 3.655 3.670 73,016 -0.17(-4.40%)
Jun 10, 2015 3.755 3.839 3.700 3.839 94,195 +0.08(+2.25%)
Jun 09, 2015 3.660 3.755 3.601 3.755 149,205 +0.06(+1.63%)
Jun 08, 2015 3.769 3.804 3.685 3.694 41,817 -0.06(-1.48%)
Jun 05, 2015 3.715 3.819 3.655 3.750 90,876 +0.03(+0.94%)
Jun 04, 2015 3.759 3.859 3.684 3.715 103,654 -0.06(-1.58%)
Jun 03, 2015 3.879 3.879 3.774 3.774 88,756 -0.10(-2.56%)
Jun 02, 2015 3.859 3.923 3.839 3.874 21,420 +0.06(+1.56%)
Jun 01, 2015 3.864 3.918 3.809 3.814 20,939 -0.02(-0.52%)
May 29, 2015 3.884 3.963 3.814 3.834 39,043 -0.09(-2.28%)
May 28, 2015 3.920 3.958 3.860 3.923 23,707 -0.05(-1.38%)
May 27, 2015 4.000 4.000 3.923 3.978 21,315 -0.04(-0.98%)
May 26, 2015 3.908 4.147 3.879 4.018 313,755 +0.15(+3.85%)
May 22, 2015 3.819 3.869 3.869 3.869 119,203 +0.02(+0.52%)
May 21, 2015 3.889 3.918 3.824 3.849 78,394 -0.07(-1.90%)
May 20, 2015 3.745 3.958 3.745 3.923 89,038 +0.14(+3.67%)
May 19, 2015 3.670 3.829 3.670 3.784 114,260 +0.13(+3.67%)
May 18, 2015 3.864 3.899 3.650 3.650 235,290 -0.20(-5.16%)
May 15, 2015 3.869 3.953 3.660 3.849 122,572 +0.01(+0.26%)
May 14, 2015 4.056 4.056 3.789 3.839 123,035 -0.06(-1.65%)
May 13, 2015 3.913 3.998 3.899 3.904 22,954 -0.03(-0.76%)
May 12, 2015 3.923 3.991 3.904 3.933 59,036 +0.00(+0.13%)
May 11, 2015 3.988 4.057 3.904 3.928 55,284 -0.07(-1.86%)
May 08, 2015 3.993 4.117 3.904 4.003 41,634 +0.01(+0.25%)
May 07, 2015 3.978 4.033 3.899 3.993 73,086 -0.04(-0.99%)
May 06, 2015 4.048 4.139 3.978 4.033 80,408 -0.04(-0.98%)
May 05, 2015 4.127 4.162 3.978 4.072 74,691 -0.05(-1.20%)
May 04, 2015 4.092 4.167 4.023 4.122 57,590 +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.