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 29, 2021 3.144 3.221 3.087 3.221 129,061 +0.05(+1.51%)
Oct 28, 2021 3.144 3.211 3.111 3.173 54,787 +0.00(+0.00%)
Oct 27, 2021 3.115 3.221 3.087 3.173 70,393 +0.06(+1.85%)
Oct 26, 2021 3.221 3.115 50,150 -0.09(-2.69%)
Oct 25, 2021 3.115 3.202 3.077 3.202 74,329 +0.08(+2.45%)
Oct 22, 2021 3.144 3.192 3.115 3.125 52,238 -0.03(-0.91%)
Oct 21, 2021 3.202 3.211 3.115 3.154 88,258 -0.07(-2.08%)
Oct 20, 2021 3.240 3.240 3.182 3.221 44,041 -0.01(-0.30%)
Oct 19, 2021 3.269 3.288 3.202 3.230 52,456 -0.03(-0.88%)
Oct 18, 2021 3.259 3.269 3.221 3.259 30,663 +0.00(+0.00%)
Oct 15, 2021 3.317 3.341 3.221 3.259 89,712 -0.01(-0.29%)
Oct 14, 2021 3.355 3.384 3.221 3.269 222,929 -0.05(-1.45%)
Oct 13, 2021 3.192 3.441 3.154 3.317 415,970 +0.20(+6.46%)
Oct 12, 2021 3.087 3.144 3.077 3.115 58,436 +0.01(+0.36%)
Oct 11, 2021 3.096 3.123 3.075 3.104 118,324 +0.16(+5.49%)
Oct 08, 2021 2.895 2.972 2.895 2.943 61,621 +0.05(+1.66%)
Oct 07, 2021 2.962 2.962 2.876 2.895 115,461 -0.05(-1.63%)
Oct 06, 2021 2.972 3.039 2.943 2.943 33,262 -0.09(-2.85%)
Oct 05, 2021 2.981 3.060 2.952 3.029 100,785 +0.07(+2.27%)
Oct 04, 2021 2.924 3.221 2.895 2.962 747,554 +0.03(+0.98%)
Oct 01, 2021 2.924 2.962 2.876 2.933 101,323 +0.01(+0.33%)
Sep 30, 2021 2.943 2.981 2.924 2.924 69,092 -0.02(-0.81%)
Sep 29, 2021 2.943 2.972 2.933 2.948 45,397 -0.01(-0.49%)
Sep 28, 2021 2.991 2.991 2.943 2.962 54,854 -0.02(-0.64%)
Sep 27, 2021 2.991 3.039 2.924 2.981 98,321 -0.01(-0.32%)
Sep 24, 2021 2.962 3.029 2.962 2.991 42,346 -0.01(-0.32%)
Sep 23, 2021 2.981 3.019 2.952 3.000 25,059 +0.01(+0.32%)
Sep 22, 2021 2.924 3.019 2.924 2.991 70,479 +0.05(+1.63%)
Sep 21, 2021 2.952 2.991 2.933 2.943 88,807 -0.03(-0.97%)
Sep 20, 2021 3.019 3.034 2.924 2.972 133,064 -0.11(-3.43%)
Sep 17, 2021 3.115 3.115 3.000 3.077 61,420 -0.07(-2.13%)
Sep 16, 2021 3.019 3.163 3.000 3.144 105,447 +0.12(+4.13%)
Sep 15, 2021 2.943 3.087 2.943 3.019 50,246 +0.08(+2.61%)
Sep 14, 2021 2.991 3.009 2.924 2.943 84,166 -0.04(-1.29%)
Sep 13, 2021 3.077 3.077 2.943 2.981 186,993 -0.07(-2.20%)
Sep 10, 2021 3.087 3.115 3.048 3.048 52,040 -0.06(-1.85%)
Sep 09, 2021 3.077 3.125 3.060 3.106 26,266 +0.02(+0.62%)
Sep 08, 2021 3.077 3.107 3.058 3.087 65,046 -0.01(-0.31%)
Sep 07, 2021 3.058 3.125 3.058 3.096 37,000 +0.01(+0.31%)
Sep 03, 2021 3.096 3.106 3.067 3.087 52,184 -0.04(-1.23%)
Sep 02, 2021 3.096 3.144 3.058 3.125 102,406 +0.03(+0.93%)
Sep 01, 2021 3.064 3.114 3.058 3.096 51,819 -0.05(-1.52%)
Aug 31, 2021 3.096 3.144 3.048 3.144 129,154 +0.07(+2.24%)
Aug 30, 2021 3.125 3.125 3.048 3.075 115,362 -0.02(-0.68%)
Aug 27, 2021 2.991 3.125 2.991 3.096 64,534 +0.07(+2.22%)
Aug 26, 2021 2.981 3.039 2.981 3.029 75,821 +0.02(+0.64%)
Aug 25, 2021 3.067 3.067 3.010 3.010 41,317 -0.05(-1.57%)
Aug 24, 2021 3.000 3.082 3.000 3.058 111,149 +0.05(+1.59%)
Aug 23, 2021 3.077 3.106 3.000 3.010 120,419 -0.04(-1.41%)
Aug 20, 2021 3.192 3.192 3.010 3.053 104,095 -0.14(-4.35%)
Aug 19, 2021 3.039 3.192 3.029 3.192 74,828 +0.08(+2.46%)
Aug 18, 2021 3.067 3.134 3.019 3.115 101,122 +0.03(+0.87%)
Aug 17, 2021 3.115 3.154 3.067 3.088 56,877 -0.03(-0.86%)
Aug 16, 2021 3.240 3.239 3.067 3.115 68,254 -0.06(-1.81%)
Aug 13, 2021 3.182 3.202 3.125 3.173 50,301 +0.01(+0.30%)
Aug 12, 2021 3.230 3.230 3.096 3.163 81,319 -0.04(-1.20%)
Aug 11, 2021 3.221 3.230 3.154 3.202 67,083 +0.00(+0.00%)
Aug 10, 2021 3.125 3.212 3.115 3.202 121,248 +0.05(+1.52%)
Aug 09, 2021 3.154 3.173 3.087 3.154 61,686 -0.05(-1.50%)
Aug 06, 2021 3.096 3.202 3.039 3.202 120,122 +0.10(+3.09%)
Aug 05, 2021 3.202 3.202 3.067 3.106 149,988 -0.07(-2.11%)
Aug 04, 2021 3.249 3.286 3.107 3.173 245,262 -0.03(-0.89%)
Aug 03, 2021 3.163 3.230 3.116 3.201 144,391 +0.02(+0.60%)
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.