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, 2015 3.858 3.858 3.746 3.799 102,753 -0.03(-0.89%)
Mar 30, 2015 3.721 3.833 3.711 3.833 72,526 +0.16(+4.39%)
Mar 27, 2015 3.907 3.907 3.594 3.672 364,817 -0.23(-6.00%)
Mar 26, 2015 3.882 3.931 3.814 3.907 171,737 +0.03(+0.76%)
Mar 25, 2015 3.907 3.951 3.858 3.877 142,886 -0.05(-1.37%)
Mar 24, 2015 4.019 4.026 3.931 3.931 135,199 -0.04(-1.11%)
Mar 23, 2015 3.995 4.024 3.965 3.975 191,332 -0.01(-0.25%)
Mar 20, 2015 4.053 4.126 3.970 3.985 329,626 -0.00(-0.12%)
Mar 19, 2015 3.926 4.069 3.813 3.990 602,409 +0.13(+3.42%)
Mar 18, 2015 3.789 3.863 3.736 3.858 109,611 +0.06(+1.67%)
Mar 17, 2015 3.794 3.809 3.736 3.794 56,576 +0.01(+0.26%)
Mar 16, 2015 3.765 3.853 3.663 3.785 148,609 +0.04(+1.04%)
Mar 13, 2015 3.589 3.804 3.579 3.746 379,180 +0.12(+3.23%)
Mar 12, 2015 3.672 3.687 3.570 3.628 118,716 +0.00(+0.00%)
Mar 11, 2015 3.716 3.716 3.545 3.628 128,373 +0.07(+1.92%)
Mar 10, 2015 3.711 3.892 3.506 3.560 198,639 -0.17(-4.46%)
Mar 09, 2015 3.814 3.814 3.708 3.726 48,518 -0.05(-1.36%)
Mar 06, 2015 3.785 3.843 3.716 3.777 60,012 -0.01(-0.19%)
Mar 05, 2015 3.706 3.857 3.697 3.785 122,332 +0.08(+2.11%)
Mar 04, 2015 3.682 3.711 3.638 3.706 65,168 +0.04(+1.07%)
Mar 03, 2015 3.672 3.697 3.638 3.667 90,706 +0.01(+0.27%)
Mar 02, 2015 3.628 3.736 3.628 3.658 190,038 +0.01(+0.27%)
Feb 27, 2015 3.623 3.702 3.623 3.648 44,219 +0.03(+0.81%)
Feb 26, 2015 3.594 3.631 3.536 3.619 101,957 +0.00(+0.14%)
Feb 25, 2015 3.501 3.662 3.492 3.614 157,374 +0.11(+3.21%)
Feb 24, 2015 3.511 3.511 3.492 3.501 69,884 +0.01(+0.28%)
Feb 23, 2015 3.555 3.575 3.492 3.492 96,565 -0.02(-0.56%)
Feb 20, 2015 3.565 3.594 3.497 3.511 71,060 -0.05(-1.51%)
Feb 19, 2015 3.614 3.614 3.531 3.565 56,645 -0.02(-0.68%)
Feb 18, 2015 3.531 3.643 3.531 3.589 179,400 +0.05(+1.52%)
Feb 17, 2015 3.536 3.560 3.492 3.536 85,165 +0.02(+0.70%)
Feb 13, 2015 3.540 3.511 3.511 3.511 178,976 -0.00(-0.14%)
Feb 12, 2015 3.492 3.546 3.472 3.516 76,753 +0.00(+0.00%)
Feb 11, 2015 3.540 3.575 3.467 3.516 116,914 +0.00(+0.14%)
Feb 10, 2015 3.553 3.553 3.467 3.511 44,449 -0.02(-0.55%)
Feb 09, 2015 3.404 3.536 3.404 3.531 121,073 +0.13(+3.73%)
Feb 06, 2015 3.521 3.536 3.321 3.404 128,459 -0.13(-3.73%)
Feb 05, 2015 3.522 3.536 3.472 3.536 89,680 +0.05(+1.54%)
Feb 04, 2015 3.472 3.555 3.472 3.482 114,874 -0.03(-0.83%)
Feb 03, 2015 3.540 3.565 3.472 3.511 144,794 -0.01(-0.28%)
Feb 02, 2015 3.545 3.545 3.477 3.521 31,208 -0.03(-0.83%)
Jan 30, 2015 3.418 3.599 3.418 3.550 144,254 +0.13(+3.66%)
Jan 29, 2015 3.363 3.521 3.327 3.425 245,694 +0.15(+4.53%)
Jan 28, 2015 3.339 3.463 3.267 3.276 432,425 -0.04(-1.30%)
Jan 27, 2015 3.248 3.353 3.248 3.320 126,193 -0.01(-0.43%)
Jan 26, 2015 3.363 3.420 3.147 3.334 95,432 -0.02(-0.57%)
Jan 23, 2015 3.329 3.478 3.286 3.353 162,955 +0.03(+1.01%)
Jan 22, 2015 3.166 3.372 3.099 3.320 152,193 +0.20(+6.29%)
Jan 21, 2015 2.975 3.202 2.960 3.123 147,567 +0.16(+5.50%)
Jan 20, 2015 2.951 2.965 2.888 2.960 60,587 +0.02(+0.65%)
Jan 16, 2015 2.836 2.994 2.831 2.941 85,806 +0.02(+0.82%)
Jan 15, 2015 2.908 2.965 2.884 2.917 101,686 -0.04(-1.46%)
Jan 14, 2015 3.013 3.042 2.932 2.960 103,576 -0.11(-3.44%)
Jan 13, 2015 3.104 3.123 2.994 3.066 142,235 -0.03(-1.08%)
Jan 12, 2015 3.138 3.138 3.042 3.099 122,191 -0.06(-1.82%)
Jan 09, 2015 3.214 3.243 3.138 3.157 108,390 -0.03(-1.05%)
Jan 08, 2015 3.267 3.281 3.140 3.190 144,869 -0.03(-1.04%)
Jan 07, 2015 3.190 3.300 3.138 3.224 165,660 +0.07(+2.12%)
Jan 06, 2015 3.166 3.233 3.066 3.157 393,612 -0.01(-0.30%)
Jan 05, 2015 3.219 3.246 3.142 3.166 74,597 -0.05(-1.64%)
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.