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 (%)
Jan 31, 2018 3.474 3.506 3.411 3.442 133,458 +0.03(+0.93%)
Jan 30, 2018 3.442 3.474 3.411 3.411 35,879 -0.06(-1.82%)
Jan 29, 2018 3.411 3.521 3.411 3.474 304,647 +0.03(+0.92%)
Jan 26, 2018 3.442 3.474 3.425 3.442 119,766 +0.00(+0.00%)
Jan 25, 2018 3.537 3.537 3.379 3.442 158,371 +0.00(+0.00%)
Jan 24, 2018 3.537 3.537 3.266 3.442 7,082,315 -0.09(-2.68%)
Jan 23, 2018 3.379 3.537 3.379 3.537 105,061 +0.11(+3.34%)
Jan 22, 2018 3.442 3.462 3.316 3.423 108,915 -0.00(-0.11%)
Jan 19, 2018 3.442 3.458 3.348 3.427 111,381 -0.02(-0.46%)
Jan 18, 2018 3.411 3.442 3.379 3.442 63,909 +0.03(+0.93%)
Jan 17, 2018 3.316 3.411 3.285 3.411 93,319 +0.06(+1.89%)
Jan 16, 2018 3.253 3.474 3.253 3.348 189,194 +0.05(+1.44%)
Jan 12, 2018 3.300 3.300 3.300 0 +0.08(+2.45%)
Jan 11, 2018 3.221 3.284 3.158 3.221 235,052 +0.03(+0.99%)
Jan 10, 2018 3.329 3.329 3.190 3.190 261,725 -0.16(-4.72%)
Jan 09, 2018 3.316 3.348 3.285 3.348 168,950 +0.06(+1.92%)
Jan 08, 2018 3.316 3.348 3.285 3.285 133,132 -0.06(-1.89%)
Jan 05, 2018 3.379 3.379 3.285 3.348 270,164 +0.00(+0.00%)
Jan 04, 2018 3.348 3.379 3.316 3.348 44,453 -0.03(-0.93%)
Jan 03, 2018 3.348 3.411 3.285 3.379 238,930 +0.06(+1.90%)
Jan 02, 2018 3.221 3.379 3.221 3.316 173,960 +0.09(+2.94%)
Dec 29, 2017 3.221 3.221 3.221 0 -0.03(-0.97%)
Dec 28, 2017 3.190 3.316 3.190 3.253 114,825 +0.00(+0.00%)
Dec 27, 2017 3.316 3.348 3.190 3.253 239,008 -0.06(-1.90%)
Dec 26, 2017 3.285 3.411 3.253 3.316 109,637 +0.06(+1.94%)
Dec 22, 2017 3.190 3.316 3.158 3.253 175,996 +0.05(+1.48%)
Dec 21, 2017 3.063 3.269 3.063 3.206 148,893 +0.11(+3.57%)
Dec 20, 2017 2.937 3.127 2.937 3.095 239,405 +0.03(+1.03%)
Dec 19, 2017 3.095 3.095 3.032 3.063 164,615 +0.00(+0.00%)
Dec 18, 2017 3.032 3.095 3.015 3.063 283,129 +0.06(+2.11%)
Dec 15, 2017 3.127 3.144 2.985 3.000 296,502 -0.11(-3.55%)
Dec 14, 2017 3.134 3.190 3.095 3.111 192,799 +0.02(+0.51%)
Dec 13, 2017 3.158 3.221 3.095 3.095 278,630 -0.09(-2.97%)
Dec 12, 2017 3.221 3.277 3.158 3.190 166,053 -0.09(-2.88%)
Dec 11, 2017 3.221 3.285 3.166 3.285 194,616 +0.07(+2.04%)
Dec 08, 2017 3.221 3.253 3.158 3.219 118,944 +0.03(+0.91%)
Dec 07, 2017 3.190 3.285 3.158 3.190 359,409 -0.03(-0.98%)
Dec 06, 2017 3.190 3.221 3.142 3.221 160,206 +0.03(+0.99%)
Dec 05, 2017 3.190 3.285 3.070 3.190 402,498 -0.03(-0.98%)
Dec 04, 2017 3.348 3.348 3.190 3.221 140,812 -0.13(-3.77%)
Dec 01, 2017 3.379 3.427 3.285 3.348 125,126 -0.00(-0.00%)
Nov 30, 2017 3.253 3.348 3.190 3.348 159,087 +0.06(+1.92%)
Nov 29, 2017 3.221 3.316 3.190 3.285 80,459 +0.00(+0.00%)
Nov 28, 2017 3.190 3.285 3.190 3.285 144,575 +0.08(+2.46%)
Nov 27, 2017 3.285 3.285 3.190 3.206 135,889 -0.05(-1.46%)
Nov 24, 2017 3.190 3.284 3.190 3.253 53,832 +0.00(+0.00%)
Nov 22, 2017 3.285 3.316 3.190 3.253 80,098 +0.00(+0.00%)
Nov 21, 2017 3.316 3.379 3.221 3.253 388,594 -0.06(-1.90%)
Nov 20, 2017 3.442 3.442 3.316 3.316 163,439 -0.13(-3.67%)
Nov 17, 2017 3.379 3.442 3.379 3.442 34,642 +0.05(+1.40%)
Nov 16, 2017 3.379 3.411 3.348 3.395 40,663 +0.00(+0.00%)
Nov 15, 2017 3.474 3.474 3.348 3.395 93,618 +0.02(+0.47%)
Nov 14, 2017 3.506 3.506 3.348 3.379 96,352 -0.09(-2.73%)
Nov 13, 2017 3.411 3.474 3.348 3.474 75,330 +0.03(+0.92%)
Nov 10, 2017 3.569 3.600 3.411 3.442 171,910 -0.06(-1.80%)
Nov 09, 2017 3.506 3.567 3.506 3.506 22,776 +0.00(+0.00%)
Nov 08, 2017 3.600 3.619 3.506 3.506 69,820 -0.09(-2.63%)
Nov 07, 2017 3.537 3.625 3.537 3.600 48,246 +0.00(+0.00%)
Nov 06, 2017 3.569 3.632 3.537 3.600 68,497 -0.03(-0.87%)
Nov 03, 2017 3.632 3.632 3.537 3.632 34,028 +0.03(+0.88%)
Nov 02, 2017 3.632 3.632 3.537 3.600 83,016 +0.06(+1.70%)
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.