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 (%)
Aug 31, 2021 3.096 3.144 3.048 3.144 129,154 +0.07(+2.24%)
Aug 30, 2021 3.125 3.125 3.048 3.075 115,362 -0.02(-0.68%)
Aug 27, 2021 2.991 3.125 2.991 3.096 64,534 +0.07(+2.22%)
Aug 26, 2021 2.981 3.039 2.981 3.029 75,821 +0.02(+0.64%)
Aug 25, 2021 3.067 3.067 3.010 3.010 41,317 -0.05(-1.57%)
Aug 24, 2021 3.000 3.082 3.000 3.058 111,149 +0.05(+1.59%)
Aug 23, 2021 3.077 3.106 3.000 3.010 120,419 -0.04(-1.41%)
Aug 20, 2021 3.192 3.192 3.010 3.053 104,095 -0.14(-4.35%)
Aug 19, 2021 3.039 3.192 3.029 3.192 74,828 +0.08(+2.46%)
Aug 18, 2021 3.067 3.134 3.019 3.115 101,122 +0.03(+0.87%)
Aug 17, 2021 3.115 3.154 3.067 3.088 56,877 -0.03(-0.86%)
Aug 16, 2021 3.240 3.239 3.067 3.115 68,254 -0.06(-1.81%)
Aug 13, 2021 3.182 3.202 3.125 3.173 50,301 +0.01(+0.30%)
Aug 12, 2021 3.230 3.230 3.096 3.163 81,319 -0.04(-1.20%)
Aug 11, 2021 3.221 3.230 3.154 3.202 67,083 +0.00(+0.00%)
Aug 10, 2021 3.125 3.212 3.115 3.202 121,248 +0.05(+1.52%)
Aug 09, 2021 3.154 3.173 3.087 3.154 61,686 -0.05(-1.50%)
Aug 06, 2021 3.096 3.202 3.039 3.202 120,122 +0.10(+3.09%)
Aug 05, 2021 3.202 3.202 3.067 3.106 149,988 -0.07(-2.11%)
Aug 04, 2021 3.249 3.286 3.107 3.173 245,262 -0.03(-0.89%)
Aug 03, 2021 3.163 3.230 3.116 3.201 144,391 +0.02(+0.60%)
Aug 02, 2021 3.249 3.286 3.097 3.182 195,337 -0.07(-2.04%)
Jul 30, 2021 3.391 3.391 3.239 3.249 72,190 -0.13(-3.92%)
Jul 29, 2021 3.362 3.457 3.315 3.381 97,635 -0.01(-0.25%)
Jul 28, 2021 3.490 3.495 3.315 3.390 128,026 -0.07(-2.08%)
Jul 27, 2021 3.495 3.504 3.400 3.462 54,297 -0.02(-0.68%)
Jul 26, 2021 3.391 3.504 3.391 3.485 107,332 +0.08(+2.22%)
Jul 23, 2021 3.438 3.438 3.353 3.410 75,234 -0.04(-1.10%)
Jul 22, 2021 3.249 3.476 3.154 3.447 170,416 +0.26(+8.01%)
Jul 21, 2021 3.192 3.239 3.100 3.192 119,895 +0.01(+0.30%)
Jul 20, 2021 2.993 3.182 2.993 3.182 78,650 +0.19(+6.33%)
Jul 19, 2021 2.851 3.021 2.841 2.993 350,972 -0.14(-4.53%)
Jul 16, 2021 3.220 3.315 3.135 3.135 80,305 -0.09(-2.65%)
Jul 15, 2021 3.296 3.343 3.125 3.220 180,317 -0.05(-1.45%)
Jul 14, 2021 3.372 3.447 3.268 3.268 332,973 -0.15(-4.43%)
Jul 13, 2021 3.400 3.429 3.357 3.419 32,703 +0.02(+0.56%)
Jul 12, 2021 3.324 3.419 3.324 3.400 61,003 +0.04(+1.13%)
Jul 09, 2021 3.372 3.457 3.315 3.362 158,291 +0.04(+1.14%)
Jul 08, 2021 3.230 3.429 3.220 3.324 96,200 +0.00(+0.00%)
Jul 07, 2021 3.334 3.347 3.249 3.324 220,152 -0.05(-1.40%)
Jul 06, 2021 3.485 3.504 3.305 3.372 183,468 -0.13(-3.78%)
Jul 02, 2021 3.561 3.561 3.461 3.504 51,181 -0.08(-2.12%)
Jul 01, 2021 3.523 3.580 3.495 3.580 48,099 +0.00(+0.00%)
Jun 30, 2021 3.580 3.637 3.476 3.580 52,223 -0.02(-0.53%)
Jun 29, 2021 3.684 3.684 3.561 3.599 88,101 -0.01(-0.26%)
Jun 28, 2021 3.343 3.646 3.343 3.608 301,318 +0.27(+8.24%)
Jun 25, 2021 3.438 3.447 3.334 3.334 77,370 -0.08(-2.22%)
Jun 24, 2021 3.353 3.457 3.321 3.410 122,498 +0.07(+1.98%)
Jun 23, 2021 3.343 3.381 3.324 3.343 57,604 -0.01(-0.28%)
Jun 22, 2021 3.343 3.400 3.286 3.353 91,661 -0.02(-0.56%)
Jun 21, 2021 3.334 3.438 3.268 3.372 86,722 +0.04(+1.14%)
Jun 18, 2021 3.381 3.410 3.268 3.334 339,485 -0.13(-3.83%)
Jun 17, 2021 3.552 3.571 3.364 3.466 283,593 -0.12(-3.43%)
Jun 16, 2021 3.618 3.675 3.504 3.590 232,164 -0.07(-1.81%)
Jun 15, 2021 3.637 3.673 3.590 3.656 95,545 +0.02(+0.52%)
Jun 14, 2021 3.713 3.780 3.618 3.637 143,857 -0.11(-3.03%)
Jun 11, 2021 3.788 3.788 3.646 3.751 166,846 -0.02(-0.50%)
Jun 10, 2021 3.769 3.783 3.675 3.769 141,090 -0.02(-0.50%)
Jun 09, 2021 3.741 3.826 3.703 3.788 80,160 +0.06(+1.52%)
Jun 08, 2021 3.912 3.930 3.675 3.732 327,838 -0.16(-4.14%)
Jun 07, 2021 3.987 3.987 3.864 3.893 111,071 -0.04(-0.96%)
Jun 04, 2021 3.978 3.978 3.883 3.930 172,401 +0.02(+0.48%)
Jun 03, 2021 3.836 3.930 3.817 3.912 197,875 +0.05(+1.23%)
Jun 02, 2021 3.874 3.910 3.817 3.864 146,062 -0.04(-0.97%)
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.