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, 2012 3.061 3.061 3.008 3.052 20,739 +0.03(+1.01%)
Jul 30, 2012 2.999 3.044 2.999 3.021 16,829 +0.04(+1.34%)
Jul 27, 2012 2.861 2.999 2.861 2.981 62,078 +0.12(+4.03%)
Jul 26, 2012 2.955 2.959 2.799 2.866 65,850 -0.09(-2.97%)
Jul 25, 2012 2.936 2.954 2.936 2.954 2,763 -0.01(-0.33%)
Jul 24, 2012 2.937 2.995 2.937 2.964 10,964 +0.00(+0.00%)
Jul 23, 2012 2.915 2.977 2.915 2.964 8,799 +0.04(+1.37%)
Jul 20, 2012 2.955 2.968 2.901 2.924 35,498 -0.04(-1.35%)
Jul 19, 2012 2.977 2.977 2.955 2.964 5,450 -0.03(-1.04%)
Jul 18, 2012 2.995 2.999 2.924 2.995 16,204 +0.00(+0.00%)
Jul 17, 2012 2.933 2.995 2.906 2.995 34,717 +0.10(+3.37%)
Jul 16, 2012 2.933 2.973 2.897 2.897 6,137 +0.00(+0.15%)
Jul 13, 2012 2.893 2.973 2.888 2.893 71,771 -0.00(-0.15%)
Jul 12, 2012 2.928 2.933 2.888 2.897 79,221 -0.07(-2.40%)
Jul 11, 2012 2.977 2.977 2.964 2.968 6,301 -0.01(-0.30%)
Jul 10, 2012 2.955 2.977 2.955 2.977 5,176 +0.00(+0.15%)
Jul 09, 2012 3.035 3.035 2.973 2.973 15,101 -0.03(-0.89%)
Jul 06, 2012 2.986 3.035 2.973 2.999 16,901 +0.02(+0.75%)
Jul 05, 2012 2.999 3.039 2.977 2.977 11,703 +0.00(+0.00%)
Jul 03, 2012 2.977 3.052 2.933 2.977 24,783 -0.06(-1.96%)
Jul 02, 2012 2.999 3.037 2.919 3.037 8,851 +0.08(+2.61%)
Jun 29, 2012 3.053 3.066 2.959 2.959 35,575 -0.08(-2.49%)
Jun 28, 2012 2.995 3.044 2.928 3.035 6,285 +0.03(+1.04%)
Jun 27, 2012 2.990 3.048 2.939 3.004 9,715 -0.04(-1.46%)
Jun 26, 2012 2.933 3.066 2.933 3.048 32,208 +0.08(+2.85%)
Jun 25, 2012 2.981 3.044 2.888 2.964 31,562 +0.01(+0.45%)
Jun 22, 2012 2.986 3.088 2.937 2.950 35,903 -0.05(-1.78%)
Jun 21, 2012 3.106 3.155 2.999 3.004 26,084 -0.09(-3.01%)
Jun 20, 2012 3.141 3.155 3.093 3.097 104,263 -0.01(-0.43%)
Jun 19, 2012 3.048 3.110 3.026 3.110 28,906 +0.03(+0.86%)
Jun 18, 2012 2.990 3.110 2.933 3.084 85,747 +0.13(+4.36%)
Jun 15, 2012 2.937 2.955 2.933 2.955 7,426 +0.02(+0.76%)
Jun 14, 2012 2.999 2.999 2.933 2.933 29,370 -0.07(-2.22%)
Jun 13, 2012 2.999 3.061 2.999 2.999 20,863 -0.00(-0.15%)
Jun 12, 2012 3.030 3.061 3.004 3.004 16,474 +0.00(+0.00%)
Jun 11, 2012 3.097 3.097 2.999 3.004 65,492 -0.08(-2.73%)
Jun 08, 2012 3.048 3.088 3.005 3.088 39,160 +0.05(+1.68%)
Jun 07, 2012 3.075 3.075 3.004 3.037 16,539 -0.03(-0.94%)
Jun 06, 2012 2.977 3.066 2.977 3.066 32,597 +0.11(+3.60%)
Jun 05, 2012 2.928 3.066 2.928 2.959 42,086 -0.00(-0.15%)
Jun 04, 2012 3.030 3.030 2.955 2.964 15,126 -0.01(-0.45%)
Jun 01, 2012 2.995 2.995 2.941 2.977 16,886 -0.03(-0.89%)
May 31, 2012 3.053 3.084 2.964 3.004 43,121 -0.10(-3.15%)
May 30, 2012 3.053 3.101 3.034 3.101 33,203 +0.05(+1.60%)
May 29, 2012 3.057 3.132 3.053 3.053 8,399 +0.00(+0.00%)
May 25, 2012 3.053 3.066 3.044 3.053 14,628 -0.01(-0.43%)
May 24, 2012 3.021 3.093 3.017 3.066 49,666 +0.04(+1.47%)
May 23, 2012 3.030 3.030 2.937 3.021 25,431 +0.00(+0.00%)
May 22, 2012 3.021 3.039 2.990 3.021 33,306 +0.05(+1.64%)
May 21, 2012 2.959 2.999 2.933 2.973 143,430 -0.03(-1.04%)
May 18, 2012 3.026 3.044 2.972 3.004 6,920 +0.03(+0.90%)
May 17, 2012 3.079 3.079 2.955 2.977 92,555 -0.07(-2.19%)
May 16, 2012 3.084 3.088 3.044 3.044 89,726 -0.06(-2.00%)
May 15, 2012 3.088 3.132 3.044 3.106 92,483 -0.03(-0.85%)
May 14, 2012 3.141 3.141 3.053 3.132 18,454 -0.02(-0.70%)
May 11, 2012 3.057 3.252 3.048 3.155 94,482 +0.04(+1.43%)
May 10, 2012 3.026 3.164 3.026 3.110 70,430 +0.04(+1.45%)
May 09, 2012 2.968 3.150 2.955 3.066 193,510 +0.04(+1.47%)
May 08, 2012 3.021 3.088 2.933 3.021 43,605 -0.09(-2.86%)
May 07, 2012 3.079 3.110 3.079 3.110 5,851 +0.00(+0.00%)
May 04, 2012 3.075 3.110 3.057 3.110 45,237 -0.00(-0.00%)
May 03, 2012 3.106 3.141 3.053 3.110 27,401 +0.00(+0.14%)
May 02, 2012 3.066 3.188 3.066 3.106 112,239 -0.04(-1.41%)
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.