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 (%)
Dec 30, 2011 2.555 2.901 2.500 2.901 110,727 +0.30(+11.43%)
Dec 29, 2011 2.559 2.622 2.488 2.604 90,303 +0.07(+2.81%)
Dec 28, 2011 2.666 2.693 2.533 2.533 246,643 -0.02(-0.87%)
Dec 27, 2011 2.555 2.644 2.448 2.555 234,663 +0.00(+0.00%)
Dec 23, 2011 2.635 2.635 2.484 2.555 178,416 -0.18(-6.66%)
Dec 21, 2011 2.759 2.861 2.666 2.737 57,592 -0.05(-1.75%)
Dec 20, 2011 2.599 2.799 2.528 2.786 2,644,734 +0.23(+8.85%)
Dec 19, 2011 2.555 2.590 2.488 2.559 175,251 +0.00(+0.17%)
Dec 16, 2011 2.599 2.599 2.488 2.555 286,962 -0.03(-1.03%)
Dec 15, 2011 2.604 2.604 2.533 2.582 31,339 -0.02(-0.68%)
Dec 14, 2011 2.666 2.666 2.599 2.599 12,931 -0.07(-2.50%)
Dec 13, 2011 2.710 2.719 2.666 2.666 76,790 -0.07(-2.44%)
Dec 12, 2011 2.799 2.799 2.733 2.733 29,559 -0.07(-2.38%)
Dec 09, 2011 2.777 2.875 2.693 2.799 87,775 +0.03(+1.12%)
Dec 08, 2011 2.786 2.799 2.733 2.768 54,739 -0.03(-0.95%)
Dec 07, 2011 2.777 2.804 2.741 2.795 33,776 +0.02(+0.64%)
Dec 06, 2011 2.828 2.828 2.737 2.777 18,025 -0.00(-0.00%)
Dec 05, 2011 2.804 2.804 2.755 2.777 43,344 +0.00(+0.16%)
Dec 02, 2011 2.808 2.861 2.737 2.773 51,840 -0.01(-0.48%)
Dec 01, 2011 2.884 2.915 2.733 2.786 41,082 +0.00(+0.16%)
Nov 30, 2011 3.070 3.070 2.777 2.781 57,070 -0.03(-1.11%)
Nov 29, 2011 2.933 2.933 2.777 2.813 47,026 -0.12(-4.09%)
Nov 28, 2011 2.977 2.977 2.933 2.933 9,677 -0.02(-0.60%)
Nov 23, 2011 2.933 2.950 2.950 2.950 11,478 +0.02(+0.61%)
Nov 22, 2011 2.981 2.981 2.888 2.933 16,609 -0.08(-2.80%)
Nov 21, 2011 2.981 3.017 2.888 3.017 12,247 +0.02(+0.59%)
Nov 18, 2011 3.061 3.075 2.888 2.999 54,014 +0.08(+2.74%)
Nov 17, 2011 3.030 3.044 2.888 2.919 34,571 -0.01(-0.45%)
Nov 16, 2011 3.026 3.030 2.933 2.933 5,795 -0.04(-1.35%)
Nov 15, 2011 3.008 3.079 2.973 2.973 6,864 -0.05(-1.62%)
Nov 14, 2011 2.990 3.021 2.888 3.021 24,846 +0.09(+3.03%)
Nov 11, 2011 3.106 3.106 2.910 2.933 7,742 -0.04(-1.49%)
Nov 10, 2011 2.919 3.017 2.919 2.977 5,176 +0.10(+3.40%)
Nov 09, 2011 2.879 3.030 2.866 2.879 21,974 -0.06(-1.97%)
Nov 08, 2011 2.933 3.066 2.933 2.937 24,479 +0.00(+0.15%)
Nov 07, 2011 2.817 2.933 2.768 2.933 22,224 +0.13(+4.76%)
Nov 04, 2011 2.648 2.810 2.648 2.799 124,615 +0.15(+5.71%)
Nov 03, 2011 2.622 2.693 2.622 2.648 29,280 +0.05(+1.88%)
Nov 02, 2011 2.595 2.675 2.590 2.599 121,651 +0.00(+0.17%)
Nov 01, 2011 2.666 2.666 2.595 2.595 28,193 -0.07(-2.67%)
Oct 31, 2011 2.555 2.769 2.555 2.666 35,262 +0.11(+4.35%)
Oct 28, 2011 2.767 2.777 2.555 2.555 67,952 -0.11(-4.17%)
Oct 27, 2011 2.626 2.781 2.582 2.666 92,330 +0.07(+2.74%)
Oct 26, 2011 2.533 2.666 2.533 2.595 39,290 -0.07(-2.67%)
Oct 25, 2011 2.697 2.784 2.626 2.666 107,882 -0.07(-2.60%)
Oct 24, 2011 2.497 2.737 2.497 2.737 40,089 +0.24(+9.61%)
Oct 21, 2011 2.444 2.577 2.444 2.497 14,145 +0.05(+2.18%)
Oct 20, 2011 2.555 2.622 2.444 2.444 86,296 +0.00(+0.00%)
Oct 19, 2011 2.497 2.533 2.444 2.444 50,514 -0.08(-3.34%)
Oct 18, 2011 2.422 2.697 2.333 2.528 152,050 +0.13(+5.37%)
Oct 17, 2011 2.444 2.657 2.199 2.399 86,121 -0.05(-2.17%)
Oct 14, 2011 2.564 2.564 2.444 2.453 165,632 -0.01(-0.36%)
Oct 13, 2011 2.666 2.701 2.439 2.462 159,108 -0.18(-6.89%)
Oct 12, 2011 2.666 2.679 2.644 2.644 130,422 +0.00(+0.00%)
Oct 11, 2011 2.684 2.715 2.617 2.644 27,644 -0.04(-1.49%)
Oct 10, 2011 2.684 2.706 2.484 2.684 41,485 -0.01(-0.33%)
Oct 07, 2011 2.777 2.781 2.675 2.693 15,529 -0.08(-3.04%)
Oct 06, 2011 2.919 2.981 2.733 2.777 49,276 -0.22(-7.27%)
Oct 05, 2011 2.599 2.995 2.599 2.995 26,145 +0.44(+17.22%)
Oct 04, 2011 2.404 2.586 2.350 2.555 17,844 -0.10(-3.85%)
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.