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 (%)
Mar 31, 2020 0.8018 0.8018 0.7175 0.7429 85,640 -0.06(-7.26%)
Mar 30, 2020 0.7013 0.8355 0.6920 0.8011 226,081 +0.13(+18.65%)
Mar 27, 2020 0.7596 0.7596 0.6752 0.6752 122,517 -0.04(-5.88%)
Mar 26, 2020 0.7596 0.7596 0.6920 0.7174 299,292 +0.11(+18.06%)
Mar 25, 2020 0.5992 0.6161 0.5570 0.6077 259,684 +0.04(+7.46%)
Mar 24, 2020 0.5908 0.5992 0.5401 0.5655 89,308 +0.02(+3.09%)
Mar 23, 2020 0.6245 0.6245 0.5152 0.5485 116,505 -0.05(-8.81%)
Mar 20, 2020 0.5739 0.6015 0.5514 0.6015 629,889 +0.05(+9.63%)
Mar 19, 2020 0.4557 0.5487 0.4557 0.5487 235,234 +0.08(+18.20%)
Mar 18, 2020 0.5992 0.5992 0.4473 0.4642 179,016 -0.08(-15.38%)
Mar 17, 2020 0.6161 0.6752 0.5064 0.5486 743,469 -0.03(-4.41%)
Mar 16, 2020 0.5992 0.6667 0.5739 0.5739 149,225 -0.03(-5.40%)
Mar 13, 2020 0.6444 0.6752 0.5908 0.6066 233,424 +0.03(+4.48%)
Mar 12, 2020 0.6752 0.6920 0.5740 0.5806 263,827 -0.15(-20.00%)
Mar 11, 2020 0.7511 0.7596 0.7005 0.7258 151,329 -0.03(-4.44%)
Mar 10, 2020 0.8230 0.8440 0.6752 0.7596 380,468 -0.03(-3.23%)
Mar 09, 2020 0.8440 0.8524 0.7764 0.7849 198,480 -0.07(-7.91%)
Mar 06, 2020 0.8608 0.8811 0.8355 0.8523 168,136 -0.02(-1.95%)
Mar 05, 2020 0.9115 0.9115 0.8608 0.8693 140,745 -0.04(-4.63%)
Mar 04, 2020 0.9284 0.9284 0.9030 0.9115 66,243 -0.02(-1.82%)
Mar 03, 2020 0.9452 0.9452 0.9030 0.9284 37,990 +0.02(+1.85%)
Mar 02, 2020 0.8693 0.9452 0.8608 0.9115 238,966 +0.01(+0.93%)
Feb 28, 2020 0.8777 0.9115 0.8440 0.9030 265,890 +0.03(+2.88%)
Feb 27, 2020 0.8777 0.9056 0.8355 0.8777 268,013 -0.04(-4.59%)
Feb 26, 2020 0.9115 0.9284 0.8946 0.9199 405,689 +0.00(+0.46%)
Feb 25, 2020 0.9368 0.9522 0.9030 0.9157 200,954 -0.02(-2.25%)
Feb 24, 2020 0.9368 0.9604 0.9284 0.9368 84,913 -0.02(-1.77%)
Feb 21, 2020 0.9790 0.9811 0.9452 0.9537 110,550 -0.02(-1.74%)
Feb 20, 2020 0.9874 0.9959 0.9706 0.9706 117,196 -0.01(-0.86%)
Feb 19, 2020 0.9790 1.004 0.9706 0.9790 179,283 -0.01(-0.85%)
Feb 18, 2020 0.9621 0.9874 0.9537 0.9874 269,492 +0.03(+2.63%)
Feb 14, 2020 0.9537 0.9706 0.9453 0.9621 92,421 +0.02(+1.79%)
Feb 13, 2020 0.9452 0.9621 0.9408 0.9452 38,896 -0.02(-1.75%)
Feb 12, 2020 0.9621 0.9621 0.9368 0.9621 48,962 +0.02(+1.79%)
Feb 11, 2020 0.9368 0.9525 0.9368 0.9452 36,367 +0.00(+0.00%)
Feb 10, 2020 0.9706 0.9706 0.9368 0.9452 71,719 -0.03(-2.61%)
Feb 07, 2020 0.9790 0.9790 0.9621 0.9706 38,390 -0.01(-0.86%)
Feb 06, 2020 0.9790 0.9874 0.9537 0.9790 251,847 +0.00(+0.00%)
Feb 05, 2020 0.9452 0.9874 0.9368 0.9790 315,166 +0.04(+4.50%)
Feb 04, 2020 0.9621 0.9621 0.9368 0.9368 154,495 -0.03(-2.63%)
Feb 03, 2020 1.004 1.004 0.9537 0.9621 147,822 +0.02(+1.79%)
Jan 31, 2020 0.9697 0.9697 0.9289 0.9452 346,319 -0.02(-2.52%)
Jan 30, 2020 0.9697 0.9778 0.9534 0.9697 100,206 +0.02(+1.71%)
Jan 29, 2020 0.9452 0.9615 0.9371 0.9534 63,595 +0.01(+0.86%)
Jan 28, 2020 0.9534 0.9534 0.9452 0.9452 36,955 -0.01(-0.85%)
Jan 27, 2020 0.9534 0.9778 0.9371 0.9534 136,620 -0.01(-0.85%)
Jan 24, 2020 0.9615 0.9696 0.9453 0.9615 52,156 +0.00(+0.00%)
Jan 23, 2020 0.9697 0.9697 0.9452 0.9615 113,874 -0.01(-0.84%)
Jan 22, 2020 0.9615 0.9697 0.9534 0.9697 54,711 +0.02(+2.59%)
Jan 21, 2020 0.9534 0.9860 0.9371 0.9452 192,193 -0.01(-1.28%)
Jan 17, 2020 0.9860 0.9860 0.9534 0.9575 147,633 -0.02(-2.08%)
Jan 16, 2020 0.9778 0.9860 0.9615 0.9778 222,915 +0.00(+0.00%)
Jan 15, 2020 0.9860 0.9860 0.9697 0.9778 86,265 +0.01(+0.84%)
Jan 14, 2020 0.9697 0.9778 0.9615 0.9697 95,943 +0.01(+0.85%)
Jan 13, 2020 0.9534 0.9860 0.9534 0.9615 91,337 -0.01(-0.84%)
Jan 10, 2020 0.9697 1.010 0.9615 0.9697 98,054 +0.00(+0.00%)
Jan 09, 2020 0.9778 0.9860 0.9697 0.9697 99,950 -0.02(-1.65%)
Jan 08, 2020 0.9697 0.9860 0.9534 0.9860 219,946 +0.01(+0.83%)
Jan 07, 2020 0.9697 0.9778 0.9534 0.9778 91,603 +0.01(+0.84%)
Jan 06, 2020 0.9615 0.9697 0.9452 0.9697 116,643 +0.02(+2.59%)
Jan 03, 2020 0.9615 0.9615 0.9452 0.9452 64,428 -0.02(-1.69%)
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.