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 (%)
Apr 30, 2020 1.258 1.291 1.224 1.241 308,504 -0.01(-0.67%)
Apr 29, 2020 1.224 1.258 1.215 1.249 358,560 +0.03(+2.06%)
Apr 28, 2020 1.266 1.266 1.207 1.224 487,010 +0.00(+0.00%)
Apr 27, 2020 1.198 1.258 1.198 1.224 431,467 +0.03(+2.11%)
Apr 24, 2020 1.224 1.266 1.148 1.198 465,070 +0.01(+0.71%)
Apr 23, 2020 1.122 1.215 1.097 1.190 703,259 +0.09(+8.46%)
Apr 22, 2020 1.013 1.114 1.009 1.097 719,739 +0.08(+8.33%)
Apr 21, 2020 1.013 1.021 0.9706 1.013 376,411 +0.00(+0.00%)
Apr 20, 2020 0.9115 1.013 0.9030 1.013 559,268 +0.09(+10.09%)
Apr 17, 2020 0.8440 0.9284 0.8314 0.9199 758,805 +0.09(+10.21%)
Apr 16, 2020 0.8440 0.8440 0.8018 0.8347 37,608 +0.02(+1.93%)
Apr 15, 2020 0.7932 0.8440 0.7932 0.8189 115,227 -0.00(-0.51%)
Apr 14, 2020 0.8271 0.8355 0.7933 0.8231 133,600 -0.01(-1.68%)
Apr 13, 2020 0.8271 0.8693 0.8186 0.8372 75,618 +0.01(+1.21%)
Apr 09, 2020 0.7933 0.8777 0.7932 0.8272 298,000 +0.04(+5.39%)
Apr 08, 2020 0.7680 0.7849 0.7596 0.7849 40,659 +0.04(+5.30%)
Apr 07, 2020 0.7174 0.7764 0.7174 0.7454 132,749 +0.01(+1.61%)
Apr 06, 2020 0.7511 0.7511 0.7174 0.7336 61,410 +0.01(+1.07%)
Apr 03, 2020 0.7511 0.7511 0.7174 0.7258 65,643 -0.01(-1.15%)
Apr 02, 2020 0.7764 0.7764 0.7005 0.7342 91,752 -0.03(-3.97%)
Apr 01, 2020 0.7739 0.7764 0.7541 0.7646 41,308 +0.02(+2.92%)
Mar 31, 2020 0.8018 0.8018 0.7175 0.7429 85,640 -0.06(-7.26%)
Mar 30, 2020 0.7013 0.8355 0.6920 0.8011 226,081 +0.13(+18.65%)
Mar 27, 2020 0.7596 0.7596 0.6752 0.6752 122,517 -0.04(-5.88%)
Mar 26, 2020 0.7596 0.7596 0.6920 0.7174 299,292 +0.11(+18.06%)
Mar 25, 2020 0.5992 0.6161 0.5570 0.6077 259,684 +0.04(+7.46%)
Mar 24, 2020 0.5908 0.5992 0.5401 0.5655 89,308 +0.02(+3.09%)
Mar 23, 2020 0.6245 0.6245 0.5152 0.5485 116,505 -0.05(-8.81%)
Mar 20, 2020 0.5739 0.6015 0.5514 0.6015 629,889 +0.05(+9.63%)
Mar 19, 2020 0.4557 0.5487 0.4557 0.5487 235,234 +0.08(+18.20%)
Mar 18, 2020 0.5992 0.5992 0.4473 0.4642 179,016 -0.08(-15.38%)
Mar 17, 2020 0.6161 0.6752 0.5064 0.5486 743,469 -0.03(-4.41%)
Mar 16, 2020 0.5992 0.6667 0.5739 0.5739 149,225 -0.03(-5.40%)
Mar 13, 2020 0.6444 0.6752 0.5908 0.6066 233,424 +0.03(+4.48%)
Mar 12, 2020 0.6752 0.6920 0.5740 0.5806 263,827 -0.15(-20.00%)
Mar 11, 2020 0.7511 0.7596 0.7005 0.7258 151,329 -0.03(-4.44%)
Mar 10, 2020 0.8230 0.8440 0.6752 0.7596 380,468 -0.03(-3.23%)
Mar 09, 2020 0.8440 0.8524 0.7764 0.7849 198,480 -0.07(-7.91%)
Mar 06, 2020 0.8608 0.8811 0.8355 0.8523 168,136 -0.02(-1.95%)
Mar 05, 2020 0.9115 0.9115 0.8608 0.8693 140,745 -0.04(-4.63%)
Mar 04, 2020 0.9284 0.9284 0.9030 0.9115 66,243 -0.02(-1.82%)
Mar 03, 2020 0.9452 0.9452 0.9030 0.9284 37,990 +0.02(+1.85%)
Mar 02, 2020 0.8693 0.9452 0.8608 0.9115 238,966 +0.01(+0.93%)
Feb 28, 2020 0.8777 0.9115 0.8440 0.9030 265,890 +0.03(+2.88%)
Feb 27, 2020 0.8777 0.9056 0.8355 0.8777 268,013 -0.04(-4.59%)
Feb 26, 2020 0.9115 0.9284 0.8946 0.9199 405,689 +0.00(+0.46%)
Feb 25, 2020 0.9368 0.9522 0.9030 0.9157 200,954 -0.02(-2.25%)
Feb 24, 2020 0.9368 0.9604 0.9284 0.9368 84,913 -0.02(-1.77%)
Feb 21, 2020 0.9790 0.9811 0.9452 0.9537 110,550 -0.02(-1.74%)
Feb 20, 2020 0.9874 0.9959 0.9706 0.9706 117,196 -0.01(-0.86%)
Feb 19, 2020 0.9790 1.004 0.9706 0.9790 179,283 -0.01(-0.85%)
Feb 18, 2020 0.9621 0.9874 0.9537 0.9874 269,492 +0.03(+2.63%)
Feb 14, 2020 0.9537 0.9706 0.9453 0.9621 92,421 +0.02(+1.79%)
Feb 13, 2020 0.9452 0.9621 0.9408 0.9452 38,896 -0.02(-1.75%)
Feb 12, 2020 0.9621 0.9621 0.9368 0.9621 48,962 +0.02(+1.79%)
Feb 11, 2020 0.9368 0.9525 0.9368 0.9452 36,367 +0.00(+0.00%)
Feb 10, 2020 0.9706 0.9706 0.9368 0.9452 71,719 -0.03(-2.61%)
Feb 07, 2020 0.9790 0.9790 0.9621 0.9706 38,390 -0.01(-0.86%)
Feb 06, 2020 0.9790 0.9874 0.9537 0.9790 251,847 +0.00(+0.00%)
Feb 05, 2020 0.9452 0.9874 0.9368 0.9790 315,166 +0.04(+4.50%)
Feb 04, 2020 0.9621 0.9621 0.9368 0.9368 154,495 -0.03(-2.63%)
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.