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 (%)
Oct 31, 2018 1.562 1.562 1.507 1.541 412,273 +0.00(+0.00%)
Oct 30, 2018 1.548 1.554 1.507 1.541 465,021 +0.03(+1.82%)
Oct 29, 2018 1.438 1.534 1.438 1.514 431,399 +0.08(+5.77%)
Oct 26, 2018 1.431 1.472 1.424 1.431 87,935 +0.00(+0.00%)
Oct 25, 2018 1.431 1.479 1.397 1.431 175,175 +0.03(+2.46%)
Oct 24, 2018 1.417 1.479 1.397 1.397 314,591 -0.01(-0.98%)
Oct 23, 2018 1.431 1.438 1.342 1.410 307,664 -0.02(-1.44%)
Oct 22, 2018 1.452 1.459 1.390 1.431 249,292 -0.02(-1.42%)
Oct 19, 2018 1.465 1.472 1.452 1.452 382,411 +0.00(+0.00%)
Oct 18, 2018 1.459 1.486 1.445 1.452 340,003 -0.01(-0.47%)
Oct 17, 2018 1.500 1.509 1.459 1.459 133,107 -0.03(-2.30%)
Oct 16, 2018 1.493 1.511 1.479 1.493 287,544 +0.02(+1.40%)
Oct 15, 2018 1.465 1.472 1.452 1.472 91,788 +0.02(+1.42%)
Oct 12, 2018 1.459 1.500 1.452 1.452 206,394 -0.03(-2.31%)
Oct 11, 2018 1.452 1.507 1.445 1.486 103,855 +0.04(+2.86%)
Oct 10, 2018 1.486 1.543 1.445 1.445 154,279 -0.06(-4.11%)
Oct 09, 2018 1.596 1.630 1.486 1.507 166,057 -0.08(-4.78%)
Oct 08, 2018 1.527 1.589 1.527 1.582 41,739 +0.06(+4.07%)
Oct 05, 2018 1.569 1.569 1.514 1.520 155,813 -0.06(-3.91%)
Oct 04, 2018 1.610 1.631 1.534 1.582 84,150 -0.02(-1.29%)
Oct 03, 2018 1.617 1.651 1.548 1.603 117,178 -0.01(-0.43%)
Oct 02, 2018 1.596 1.617 1.507 1.610 243,815 +0.01(+0.86%)
Oct 01, 2018 1.486 1.596 1.472 1.596 373,219 +0.15(+10.48%)
Sep 28, 2018 1.445 1.548 1.445 1.445 985,461 -0.02(-1.18%)
Sep 27, 2018 1.445 1.479 1.445 1.462 442,853 +0.02(+1.19%)
Sep 26, 2018 1.582 1.617 1.438 1.445 1,854,256 -0.14(-8.70%)
Sep 25, 2018 1.651 1.651 1.582 1.582 807,296 -0.07(-4.17%)
Sep 24, 2018 1.651 1.686 1.651 1.651 206,249 +0.00(+0.00%)
Sep 21, 2018 1.686 1.686 1.617 1.651 279,068 -0.02(-1.03%)
Sep 20, 2018 1.651 1.686 1.651 1.668 132,692 +0.02(+1.04%)
Sep 19, 2018 1.686 1.720 1.651 1.651 132,716 -0.03(-2.04%)
Sep 18, 2018 1.686 1.686 1.651 1.686 122,011 +0.03(+2.08%)
Sep 17, 2018 1.720 1.720 1.651 1.651 74,098 -0.07(-4.00%)
Sep 14, 2018 1.686 1.720 1.651 1.720 240,551 +0.03(+2.04%)
Sep 13, 2018 1.651 1.720 1.651 1.686 162,886 +0.00(+0.00%)
Sep 12, 2018 1.720 1.720 1.686 1.686 130,535 -0.03(-2.00%)
Sep 11, 2018 1.686 1.720 1.655 1.720 223,294 +0.00(+0.00%)
Sep 10, 2018 1.651 1.731 1.617 1.720 323,196 +0.09(+5.26%)
Sep 07, 2018 1.617 1.686 1.617 1.634 397,818 +0.02(+1.06%)
Sep 06, 2018 1.754 1.754 1.617 1.617 335,686 -0.10(-6.00%)
Sep 05, 2018 1.651 1.754 1.651 1.720 157,176 +0.05(+3.09%)
Sep 04, 2018 1.651 1.720 1.651 1.668 345,780 -0.02(-1.02%)
Aug 31, 2018 1.686 1.686 1.686 0 -0.07(-3.92%)
Aug 30, 2018 1.789 1.789 1.686 1.754 576,640 +0.00(+0.00%)
Aug 29, 2018 1.789 1.823 1.754 1.754 305,264 -0.07(-3.77%)
Aug 28, 2018 1.823 1.858 1.754 1.823 356,394 +0.03(+1.92%)
Aug 27, 2018 1.789 1.858 1.754 1.789 472,241 +0.00(+0.00%)
Aug 24, 2018 1.823 1.858 1.754 1.789 318,167 -0.02(-1.14%)
Aug 23, 2018 1.858 1.892 1.789 1.809 477,155 -0.05(-2.59%)
Aug 22, 2018 1.858 1.892 1.823 1.858 274,757 +0.00(+0.00%)
Aug 21, 2018 1.754 1.858 1.754 1.858 831,527 +0.10(+5.88%)
Aug 20, 2018 1.858 1.858 1.754 1.754 529,967 -0.07(-3.77%)
Aug 17, 2018 1.823 1.858 1.789 1.823 810,898 +0.00(+0.00%)
Aug 16, 2018 1.858 1.892 1.806 1.823 367,567 -0.07(-3.64%)
Aug 15, 2018 1.961 1.961 1.858 1.892 248,141 -0.03(-1.79%)
Aug 14, 2018 1.961 1.961 1.858 1.926 163,724 +0.00(+0.00%)
Aug 13, 2018 1.961 1.995 1.892 1.926 214,462 +0.00(+0.00%)
Aug 10, 2018 1.961 1.995 1.926 1.926 146,220 -0.07(-3.45%)
Aug 09, 2018 2.064 2.064 1.917 1.995 304,036 -0.07(-3.33%)
Aug 08, 2018 1.995 2.064 1.990 2.064 404,723 +0.08(+4.17%)
Aug 07, 2018 1.926 2.030 1.913 1.981 267,887 +0.06(+2.86%)
Aug 06, 2018 1.926 1.961 1.823 1.926 510,412 +0.00(+0.00%)
Aug 03, 2018 1.892 1.961 1.892 1.926 147,237 +0.02(+0.90%)
Aug 02, 2018 1.961 1.995 1.858 1.909 377,739 -0.07(-3.31%)
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.