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 28, 2013 3.563 4.012 3.555 3.808 1,092,953 +0.20(+5.41%)
Mar 27, 2013 3.680 3.710 3.555 3.612 40,195 -0.05(-1.45%)
Mar 26, 2013 3.657 3.870 3.510 3.666 574,877 -0.03(-0.72%)
Mar 25, 2013 3.728 3.763 3.337 3.692 118,872 -0.04(-0.95%)
Mar 22, 2013 3.666 3.728 3.612 3.728 59,573 +0.08(+2.19%)
Mar 21, 2013 3.620 3.652 3.555 3.648 20,471 -0.03(-0.85%)
Mar 20, 2013 3.626 3.688 3.626 3.679 11,664 +0.11(+3.11%)
Mar 19, 2013 3.701 3.830 3.537 3.568 315,934 -0.13(-3.60%)
Mar 18, 2013 3.679 3.715 3.581 3.701 361,299 +0.04(+1.22%)
Mar 15, 2013 3.737 3.902 3.599 3.657 360,077 -0.22(-5.73%)
Mar 14, 2013 4.221 4.221 3.559 3.879 296,106 -0.03(-0.80%)
Mar 13, 2013 3.812 3.977 3.812 3.910 212,798 +0.02(+0.57%)
Mar 12, 2013 3.901 3.910 3.826 3.888 47,937 -0.01(-0.34%)
Mar 11, 2013 3.919 3.932 3.803 3.901 81,874 +0.01(+0.34%)
Mar 08, 2013 3.941 3.941 3.803 3.888 85,146 -0.00(-0.11%)
Mar 07, 2013 3.777 4.003 3.746 3.892 395,288 +0.14(+3.79%)
Mar 06, 2013 3.417 3.861 3.364 3.750 453,041 +0.37(+11.05%)
Mar 05, 2013 3.444 3.444 3.350 3.377 478,661 -0.07(-1.94%)
Mar 04, 2013 3.448 3.521 3.364 3.444 801,971 +0.02(+0.65%)
Mar 01, 2013 3.461 3.461 3.332 3.421 52,801 -0.02(-0.52%)
Feb 28, 2013 3.381 3.492 3.332 3.439 55,312 +0.02(+0.65%)
Feb 27, 2013 3.426 3.464 3.360 3.417 41,699 -0.01(-0.26%)
Feb 26, 2013 3.421 3.501 3.386 3.426 30,956 -0.12(-3.26%)
Feb 22, 2013 3.626 3.626 3.460 3.541 69,435 -0.04(-1.12%)
Feb 21, 2013 3.550 3.581 3.404 3.581 110,025 +0.03(+0.84%)
Feb 20, 2013 3.555 3.586 3.550 3.551 46,751 -0.00(-0.09%)
Feb 19, 2013 3.590 3.661 3.532 3.555 86,796 -0.02(-0.50%)
Feb 15, 2013 3.563 3.576 3.501 3.572 11,878 -0.02(-0.50%)
Feb 14, 2013 3.621 3.657 3.584 3.590 14,671 -0.03(-0.74%)
Feb 13, 2013 3.630 3.630 3.617 3.617 19,438 -0.05(-1.33%)
Feb 12, 2013 3.630 3.666 3.599 3.666 23,635 +0.05(+1.47%)
Feb 11, 2013 3.532 3.652 3.532 3.612 26,633 +0.10(+2.91%)
Feb 08, 2013 3.488 3.528 3.471 3.510 19,535 +0.02(+0.51%)
Feb 07, 2013 3.492 3.492 3.444 3.492 18,110 +0.00(+0.06%)
Feb 06, 2013 3.439 3.617 3.426 3.490 25,881 +0.06(+1.75%)
Feb 04, 2013 3.537 3.772 3.386 3.430 45,383 -0.14(-3.86%)
Feb 01, 2013 3.599 3.692 3.519 3.568 82,045 -0.01(-0.37%)
Jan 31, 2013 3.590 3.608 3.417 3.581 52,648 -0.03(-0.74%)
Jan 30, 2013 3.488 3.652 3.444 3.608 71,040 +0.14(+4.10%)
Jan 29, 2013 3.488 3.488 3.377 3.466 23,912 +0.01(+0.39%)
Jan 28, 2013 3.484 3.488 3.426 3.452 26,503 -0.04(-1.02%)
Jan 25, 2013 3.608 3.608 3.444 3.488 90,339 +0.05(+1.42%)
Jan 24, 2013 3.466 3.501 3.332 3.439 21,175 +0.08(+2.25%)
Jan 23, 2013 3.404 3.483 3.332 3.364 42,455 +0.02(+0.67%)
Jan 22, 2013 3.399 3.586 3.226 3.341 48,421 -0.05(-1.44%)
Jan 18, 2013 3.221 3.452 3.212 3.390 138,146 +0.20(+6.42%)
Jan 17, 2013 3.085 3.195 3.085 3.186 12,288 +0.03(+0.99%)
Jan 16, 2013 3.168 3.168 3.110 3.155 26,761 +0.04(+1.43%)
Jan 15, 2013 3.159 3.159 3.110 3.110 36,052 -0.02(-0.71%)
Jan 14, 2013 3.199 3.261 3.132 3.132 56,372 -0.04(-1.40%)
Jan 11, 2013 3.097 3.199 3.075 3.177 129,494 +0.07(+2.14%)
Jan 10, 2013 3.110 3.355 3.075 3.110 86,371 +0.00(+0.00%)
Jan 09, 2013 3.017 3.208 3.011 3.110 279,785 +0.10(+3.40%)
Jan 08, 2013 2.986 3.021 2.986 3.008 9,677 +0.00(+0.15%)
Jan 07, 2013 2.977 3.017 2.968 3.004 262,462 +0.04(+1.50%)
Jan 04, 2013 2.946 2.968 2.941 2.959 28,019 +0.01(+0.30%)
Jan 03, 2013 2.959 2.990 2.933 2.950 70,283 -0.03(-0.90%)
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.