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 (%)
Sep 29, 2017 3.510 3.540 3.510 3.510 20,746 -0.03(-0.87%)
Sep 28, 2017 3.540 3.596 3.510 3.540 43,635 +0.00(+0.00%)
Sep 27, 2017 3.571 3.633 3.540 3.540 27,679 -0.03(-0.86%)
Sep 26, 2017 3.625 3.655 3.571 3.571 18,376 -0.03(-0.85%)
Sep 25, 2017 3.602 3.633 3.571 3.602 18,945 +0.00(+0.00%)
Sep 22, 2017 3.540 3.633 3.540 3.602 18,766 +0.06(+1.74%)
Sep 21, 2017 3.571 3.602 3.540 3.540 25,849 +0.00(+0.00%)
Sep 20, 2017 3.571 3.571 3.510 3.540 43,024 +0.00(+0.00%)
Sep 19, 2017 3.540 3.596 3.540 3.540 22,510 -0.03(-0.86%)
Sep 18, 2017 3.540 3.602 3.540 3.571 36,594 +0.03(+0.87%)
Sep 15, 2017 3.646 3.646 3.540 3.540 63,597 -0.12(-3.36%)
Sep 14, 2017 3.602 3.664 3.571 3.664 69,658 +0.06(+1.71%)
Sep 13, 2017 3.540 3.633 3.540 3.602 63,478 +0.06(+1.74%)
Sep 12, 2017 3.479 3.595 3.448 3.540 118,900 +0.06(+1.77%)
Sep 11, 2017 3.603 3.603 3.417 3.479 207,026 -0.12(-3.42%)
Sep 08, 2017 3.664 3.664 3.571 3.602 90,187 -0.03(-0.85%)
Sep 07, 2017 3.664 3.725 3.633 3.633 115,093 +0.00(+0.00%)
Sep 06, 2017 3.633 3.664 3.571 3.633 92,979 +0.06(+1.72%)
Sep 05, 2017 3.600 3.633 3.510 3.571 85,071 +0.00(+0.00%)
Sep 01, 2017 3.602 3.602 3.540 3.571 54,157 +0.03(+0.87%)
Aug 31, 2017 3.513 3.571 3.510 3.540 58,300 +0.06(+1.77%)
Aug 30, 2017 3.571 3.664 3.479 3.479 173,416 -0.06(-1.74%)
Aug 29, 2017 3.479 3.664 3.479 3.540 163,702 +0.03(+0.88%)
Aug 28, 2017 3.540 3.571 3.448 3.510 155,986 -0.09(-2.56%)
Aug 25, 2017 3.448 3.633 3.448 3.602 86,425 +0.12(+3.54%)
Aug 24, 2017 3.479 3.510 3.479 3.479 18,639 +0.03(+0.89%)
Aug 23, 2017 3.448 3.510 3.448 3.448 62,655 +0.00(+0.00%)
Aug 22, 2017 3.417 3.479 3.374 3.448 104,339 +0.03(+0.90%)
Aug 21, 2017 3.386 3.417 3.324 3.417 63,909 +0.06(+1.83%)
Aug 18, 2017 3.386 3.448 3.356 3.356 112,155 -0.03(-0.91%)
Aug 17, 2017 3.325 3.402 3.325 3.386 83,312 +0.06(+1.85%)
Aug 16, 2017 3.356 3.372 3.263 3.325 115,125 +0.00(+0.00%)
Aug 15, 2017 3.356 3.510 3.325 3.325 191,251 -0.06(-1.82%)
Aug 14, 2017 3.571 3.628 3.356 3.386 128,673 -0.09(-2.65%)
Aug 11, 2017 3.479 3.479 3.356 3.479 209,988 +0.06(+1.80%)
Aug 10, 2017 3.479 3.510 3.386 3.417 189,813 -0.06(-1.77%)
Aug 09, 2017 3.540 3.571 3.448 3.479 40,260 -0.06(-1.74%)
Aug 08, 2017 3.448 3.633 3.448 3.540 308,783 -0.03(-0.86%)
Aug 07, 2017 3.540 3.602 3.510 3.571 226,975 -0.03(-0.85%)
Aug 04, 2017 3.602 3.633 3.571 3.602 38,792 +0.00(+0.00%)
Aug 03, 2017 3.694 3.694 3.602 3.602 65,385 -0.09(-2.50%)
Aug 02, 2017 3.694 3.725 3.575 3.694 275,172 +0.07(+2.04%)
Aug 01, 2017 3.635 3.756 3.575 3.620 299,084 -0.02(-0.41%)
Jul 31, 2017 3.605 3.696 3.580 3.635 153,727 +0.03(+0.83%)
Jul 28, 2017 3.635 3.665 3.587 3.605 78,518 +0.00(+0.00%)
Jul 27, 2017 3.605 3.756 3.545 3.605 68,969 +0.06(+1.69%)
Jul 26, 2017 3.605 3.605 3.545 3.545 60,457 -0.03(-0.84%)
Jul 25, 2017 3.605 3.620 3.575 3.575 47,744 -0.03(-0.83%)
Jul 24, 2017 3.575 3.726 3.575 3.605 119,297 +0.03(+0.84%)
Jul 21, 2017 3.605 3.619 3.575 3.575 50,580 -0.06(-1.65%)
Jul 20, 2017 3.605 3.665 3.575 3.635 63,780 +0.06(+1.68%)
Jul 19, 2017 3.605 3.665 3.575 3.575 74,997 -0.03(-0.83%)
Jul 18, 2017 3.620 3.665 3.545 3.605 60,599 +0.00(+0.00%)
Jul 17, 2017 3.575 3.665 3.545 3.605 95,097 +0.00(+0.00%)
Jul 14, 2017 3.605 3.786 3.605 3.605 123,973 +0.00(+0.00%)
Jul 13, 2017 3.455 3.726 3.455 3.605 242,978 +0.12(+3.45%)
Jul 12, 2017 3.485 3.545 3.455 3.485 144,414 +0.03(+0.87%)
Jul 11, 2017 3.515 3.605 3.455 3.455 224,193 -0.03(-0.86%)
Jul 10, 2017 3.575 3.653 3.455 3.485 289,260 -0.09(-2.52%)
Jul 07, 2017 3.605 3.665 3.545 3.575 135,458 +0.03(+0.85%)
Jul 06, 2017 3.726 3.726 3.455 3.545 185,476 -0.12(-3.28%)
Jul 05, 2017 3.726 3.793 3.665 3.665 158,843 -0.06(-1.61%)
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.