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 (%)
Jul 31, 2019 1.016 1.047 1.009 1.032 281,797 +0.02(+1.89%)
Jul 30, 2019 1.001 1.032 1.001 1.012 98,218 +0.01(+1.15%)
Jul 29, 2019 0.9934 1.009 0.9934 1.001 98,963 +0.03(+2.74%)
Jul 26, 2019 1.016 1.016 0.9704 0.9743 160,312 -0.03(-3.41%)
Jul 25, 2019 1.024 1.054 0.9857 1.009 85,748 -0.01(-0.75%)
Jul 24, 2019 1.024 1.024 1.001 1.016 57,010 +0.02(+2.31%)
Jul 23, 2019 1.009 1.016 0.9857 0.9934 75,832 -0.02(-1.52%)
Jul 22, 2019 1.009 1.009 0.9704 1.009 161,261 +0.00(+0.00%)
Jul 19, 2019 0.9781 1.085 0.9737 1.009 124,192 +0.06(+6.45%)
Jul 18, 2019 1.032 1.039 0.8864 0.9475 508,029 -0.08(-8.15%)
Jul 17, 2019 1.070 1.085 1.032 1.032 152,691 -0.05(-4.93%)
Jul 16, 2019 1.116 1.123 1.070 1.085 233,321 -0.03(-2.74%)
Jul 15, 2019 1.108 1.154 1.085 1.116 371,059 +0.03(+2.82%)
Jul 12, 2019 1.100 1.177 1.077 1.085 472,430 +0.02(+1.43%)
Jul 11, 2019 1.032 1.070 1.016 1.070 280,471 +0.07(+6.87%)
Jul 10, 2019 0.9934 1.016 0.9934 1.001 159,325 +0.01(+0.77%)
Jul 09, 2019 1.024 1.032 0.9781 0.9934 183,310 -0.05(-5.11%)
Jul 08, 2019 1.047 1.146 0.9857 1.047 488,084 +0.03(+2.77%)
Jul 05, 2019 0.9857 1.024 0.9704 1.019 541,790 +0.07(+7.51%)
Jul 03, 2019 0.9017 0.9704 0.9017 0.9475 371,139 +0.05(+5.98%)
Jul 02, 2019 0.8864 0.8940 0.8711 0.8940 116,004 +0.01(+0.86%)
Jul 01, 2019 0.8940 0.8940 0.8788 0.8864 84,016 +0.00(+0.00%)
Jun 28, 2019 0.8864 0.8940 0.8788 0.8864 107,049 +0.01(+0.87%)
Jun 27, 2019 0.8635 0.8788 0.8595 0.8788 74,239 +0.02(+2.68%)
Jun 26, 2019 0.8711 0.8864 0.8482 0.8558 122,667 -0.02(-1.75%)
Jun 25, 2019 0.8711 0.8788 0.8482 0.8711 88,476 +0.01(+1.47%)
Jun 24, 2019 0.8635 0.8788 0.8405 0.8585 81,975 +0.00(+0.30%)
Jun 21, 2019 0.8405 0.8788 0.8405 0.8559 117,911 +0.02(+1.83%)
Jun 20, 2019 0.8329 0.8558 0.8233 0.8405 135,102 +0.01(+0.92%)
Jun 19, 2019 0.8176 0.8405 0.8176 0.8329 83,740 +0.02(+1.87%)
Jun 18, 2019 0.8253 0.8405 0.8100 0.8176 94,360 +0.00(+0.00%)
Jun 17, 2019 0.8023 0.8378 0.8023 0.8176 94,238 -0.01(-0.93%)
Jun 14, 2019 0.8176 0.8482 0.8023 0.8253 133,353 +0.01(+0.93%)
Jun 13, 2019 0.8253 0.8329 0.7948 0.8176 207,957 -0.01(-0.93%)
Jun 12, 2019 0.8329 0.8329 0.8176 0.8253 50,454 -0.02(-1.81%)
Jun 11, 2019 0.8482 0.8558 0.8023 0.8405 272,859 -0.02(-1.79%)
Jun 10, 2019 0.8635 0.8635 0.8329 0.8558 135,082 +0.01(+0.75%)
Jun 07, 2019 0.8405 0.8711 0.8405 0.8495 120,921 +0.00(+0.15%)
Jun 06, 2019 0.8864 0.8864 0.8253 0.8482 181,760 -0.04(-4.31%)
Jun 05, 2019 0.8253 0.8864 0.8253 0.8864 187,891 +0.06(+7.41%)
Jun 04, 2019 0.8100 0.8253 0.7718 0.8253 147,004 +0.02(+2.86%)
Jun 03, 2019 0.8253 0.8405 0.7947 0.8023 150,183 -0.02(-2.78%)
May 31, 2019 0.8100 0.8329 0.7947 0.8253 90,952 +0.02(+1.89%)
May 30, 2019 0.8253 0.8329 0.7947 0.8100 205,186 -0.04(-4.50%)
May 29, 2019 0.8329 0.8482 0.8253 0.8482 108,816 +0.01(+0.91%)
May 28, 2019 0.8329 0.8558 0.8329 0.8405 91,756 +0.00(+0.00%)
May 24, 2019 0.8405 0.8635 0.8405 0.8405 68,574 +0.00(+0.00%)
May 23, 2019 0.8405 0.8558 0.8329 0.8405 175,589 -0.01(-0.90%)
May 22, 2019 0.8711 0.8764 0.8329 0.8482 485,728 -0.02(-1.77%)
May 21, 2019 0.8711 0.8788 0.8558 0.8635 109,067 +0.00(+0.00%)
May 20, 2019 0.8635 0.8759 0.8558 0.8635 117,862 +0.00(+0.00%)
May 17, 2019 0.8711 0.8864 0.8635 0.8635 131,521 -0.02(-1.74%)
May 16, 2019 0.8864 0.8940 0.8558 0.8788 113,503 +0.00(+0.00%)
May 15, 2019 0.9093 0.9093 0.8788 0.8788 183,271 -0.03(-3.36%)
May 14, 2019 0.8940 0.9093 0.8788 0.9093 154,942 +0.03(+3.48%)
May 13, 2019 0.8940 0.8940 0.8635 0.8788 119,608 -0.02(-2.54%)
May 10, 2019 0.8864 0.9017 0.8725 0.9017 128,642 +0.02(+1.72%)
May 09, 2019 0.9170 0.9170 0.8635 0.8864 216,258 +0.04(+4.50%)
May 08, 2019 0.8635 0.8711 0.8405 0.8482 164,547 -0.02(-1.77%)
May 07, 2019 0.8635 0.8635 0.8482 0.8635 165,306 +0.01(+0.89%)
May 06, 2019 0.8558 0.8635 0.8405 0.8558 96,436 +0.01(+0.90%)
May 03, 2019 0.8482 0.8635 0.8405 0.8482 143,823 -0.01(-0.89%)
May 02, 2019 0.9246 0.9246 0.8329 0.8558 282,289 -0.05(-5.08%)
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.