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 29, 2017 3.221 3.221 3.221 0 -0.03(-0.97%)
Dec 28, 2017 3.190 3.316 3.190 3.253 114,825 +0.00(+0.00%)
Dec 27, 2017 3.316 3.348 3.190 3.253 239,008 -0.06(-1.90%)
Dec 26, 2017 3.285 3.411 3.253 3.316 109,637 +0.06(+1.94%)
Dec 22, 2017 3.190 3.316 3.158 3.253 175,996 +0.05(+1.48%)
Dec 21, 2017 3.063 3.269 3.063 3.206 148,893 +0.11(+3.57%)
Dec 20, 2017 2.937 3.127 2.937 3.095 239,405 +0.03(+1.03%)
Dec 19, 2017 3.095 3.095 3.032 3.063 164,615 +0.00(+0.00%)
Dec 18, 2017 3.032 3.095 3.015 3.063 283,129 +0.06(+2.11%)
Dec 15, 2017 3.127 3.144 2.985 3.000 296,502 -0.11(-3.55%)
Dec 14, 2017 3.134 3.190 3.095 3.111 192,799 +0.02(+0.51%)
Dec 13, 2017 3.158 3.221 3.095 3.095 278,630 -0.09(-2.97%)
Dec 12, 2017 3.221 3.277 3.158 3.190 166,053 -0.09(-2.88%)
Dec 11, 2017 3.221 3.285 3.166 3.285 194,616 +0.07(+2.04%)
Dec 08, 2017 3.221 3.253 3.158 3.219 118,944 +0.03(+0.91%)
Dec 07, 2017 3.190 3.285 3.158 3.190 359,409 -0.03(-0.98%)
Dec 06, 2017 3.190 3.221 3.142 3.221 160,206 +0.03(+0.99%)
Dec 05, 2017 3.190 3.285 3.070 3.190 402,498 -0.03(-0.98%)
Dec 04, 2017 3.348 3.348 3.190 3.221 140,812 -0.13(-3.77%)
Dec 01, 2017 3.379 3.427 3.285 3.348 125,126 -0.00(-0.00%)
Nov 30, 2017 3.253 3.348 3.190 3.348 159,087 +0.06(+1.92%)
Nov 29, 2017 3.221 3.316 3.190 3.285 80,459 +0.00(+0.00%)
Nov 28, 2017 3.190 3.285 3.190 3.285 144,575 +0.08(+2.46%)
Nov 27, 2017 3.285 3.285 3.190 3.206 135,889 -0.05(-1.46%)
Nov 24, 2017 3.190 3.284 3.190 3.253 53,832 +0.00(+0.00%)
Nov 22, 2017 3.285 3.316 3.190 3.253 80,098 +0.00(+0.00%)
Nov 21, 2017 3.316 3.379 3.221 3.253 388,594 -0.06(-1.90%)
Nov 20, 2017 3.442 3.442 3.316 3.316 163,439 -0.13(-3.67%)
Nov 17, 2017 3.379 3.442 3.379 3.442 34,642 +0.05(+1.40%)
Nov 16, 2017 3.379 3.411 3.348 3.395 40,663 +0.00(+0.00%)
Nov 15, 2017 3.474 3.474 3.348 3.395 93,618 +0.02(+0.47%)
Nov 14, 2017 3.506 3.506 3.348 3.379 96,352 -0.09(-2.73%)
Nov 13, 2017 3.411 3.474 3.348 3.474 75,330 +0.03(+0.92%)
Nov 10, 2017 3.569 3.600 3.411 3.442 171,910 -0.06(-1.80%)
Nov 09, 2017 3.506 3.567 3.506 3.506 22,776 +0.00(+0.00%)
Nov 08, 2017 3.600 3.619 3.506 3.506 69,820 -0.09(-2.63%)
Nov 07, 2017 3.537 3.625 3.537 3.600 48,246 +0.00(+0.00%)
Nov 06, 2017 3.569 3.632 3.537 3.600 68,497 -0.03(-0.87%)
Nov 03, 2017 3.632 3.632 3.537 3.632 34,028 +0.03(+0.88%)
Nov 02, 2017 3.632 3.632 3.537 3.600 83,016 +0.06(+1.70%)
Nov 01, 2017 3.540 3.540 3.510 3.540 70,845 +0.00(+0.00%)
Oct 31, 2017 3.569 3.571 3.448 3.540 68,060 +0.00(+0.00%)
Oct 30, 2017 3.510 3.571 3.450 3.540 30,021 +0.07(+1.88%)
Oct 27, 2017 3.479 3.540 3.448 3.475 73,302 -0.00(-0.11%)
Oct 26, 2017 3.479 3.507 3.448 3.479 47,865 +0.00(+0.00%)
Oct 25, 2017 3.571 3.571 3.448 3.479 45,657 -0.03(-0.88%)
Oct 24, 2017 3.510 3.539 3.479 3.510 33,266 -0.03(-0.87%)
Oct 23, 2017 3.571 3.571 3.479 3.540 15,339 +0.06(+1.77%)
Oct 20, 2017 3.510 3.571 3.479 3.479 65,157 -0.03(-0.88%)
Oct 19, 2017 3.540 3.556 3.510 3.510 35,181 -0.03(-0.87%)
Oct 18, 2017 3.602 3.633 3.540 3.540 81,147 -0.11(-2.95%)
Oct 17, 2017 3.633 3.663 3.571 3.648 42,464 +0.02(+0.42%)
Oct 16, 2017 3.602 3.633 3.571 3.633 59,777 +0.09(+2.61%)
Oct 13, 2017 3.602 3.624 3.540 3.540 41,512 -0.09(-2.54%)
Oct 12, 2017 3.633 3.660 3.602 3.633 25,255 +0.00(+0.00%)
Oct 11, 2017 3.664 3.664 3.633 3.633 10,519 +0.00(+0.00%)
Oct 10, 2017 3.633 3.633 3.602 3.633 62,952 +0.03(+0.85%)
Oct 09, 2017 3.664 3.664 3.602 3.602 82,397 -0.03(-0.85%)
Oct 06, 2017 3.664 3.664 3.602 3.633 98,135 -0.02(-0.47%)
Oct 05, 2017 3.633 3.664 3.602 3.650 44,728 +0.02(+0.48%)
Oct 04, 2017 3.633 3.664 3.571 3.633 42,101 +0.03(+0.85%)
Oct 03, 2017 3.633 3.633 3.540 3.602 30,937 -0.03(-0.85%)
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.