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, 2017 3.513 3.571 3.510 3.540 58,300 +0.06(+1.77%)
Aug 30, 2017 3.571 3.664 3.479 3.479 173,416 -0.06(-1.74%)
Aug 29, 2017 3.479 3.664 3.479 3.540 163,702 +0.03(+0.88%)
Aug 28, 2017 3.540 3.571 3.448 3.510 155,986 -0.09(-2.56%)
Aug 25, 2017 3.448 3.633 3.448 3.602 86,425 +0.12(+3.54%)
Aug 24, 2017 3.479 3.510 3.479 3.479 18,639 +0.03(+0.89%)
Aug 23, 2017 3.448 3.510 3.448 3.448 62,655 +0.00(+0.00%)
Aug 22, 2017 3.417 3.479 3.374 3.448 104,339 +0.03(+0.90%)
Aug 21, 2017 3.386 3.417 3.324 3.417 63,909 +0.06(+1.83%)
Aug 18, 2017 3.386 3.448 3.356 3.356 112,155 -0.03(-0.91%)
Aug 17, 2017 3.325 3.402 3.325 3.386 83,312 +0.06(+1.85%)
Aug 16, 2017 3.356 3.372 3.263 3.325 115,125 +0.00(+0.00%)
Aug 15, 2017 3.356 3.510 3.325 3.325 191,251 -0.06(-1.82%)
Aug 14, 2017 3.571 3.628 3.356 3.386 128,673 -0.09(-2.65%)
Aug 11, 2017 3.479 3.479 3.356 3.479 209,988 +0.06(+1.80%)
Aug 10, 2017 3.479 3.510 3.386 3.417 189,813 -0.06(-1.77%)
Aug 09, 2017 3.540 3.571 3.448 3.479 40,260 -0.06(-1.74%)
Aug 08, 2017 3.448 3.633 3.448 3.540 308,783 -0.03(-0.86%)
Aug 07, 2017 3.540 3.602 3.510 3.571 226,975 -0.03(-0.85%)
Aug 04, 2017 3.602 3.633 3.571 3.602 38,792 +0.00(+0.00%)
Aug 03, 2017 3.694 3.694 3.602 3.602 65,385 -0.09(-2.50%)
Aug 02, 2017 3.694 3.725 3.575 3.694 275,172 +0.07(+2.04%)
Aug 01, 2017 3.635 3.756 3.575 3.620 299,084 -0.02(-0.41%)
Jul 31, 2017 3.605 3.696 3.580 3.635 153,727 +0.03(+0.83%)
Jul 28, 2017 3.635 3.665 3.587 3.605 78,518 +0.00(+0.00%)
Jul 27, 2017 3.605 3.756 3.545 3.605 68,969 +0.06(+1.69%)
Jul 26, 2017 3.605 3.605 3.545 3.545 60,457 -0.03(-0.84%)
Jul 25, 2017 3.605 3.620 3.575 3.575 47,744 -0.03(-0.83%)
Jul 24, 2017 3.575 3.726 3.575 3.605 119,297 +0.03(+0.84%)
Jul 21, 2017 3.605 3.619 3.575 3.575 50,580 -0.06(-1.65%)
Jul 20, 2017 3.605 3.665 3.575 3.635 63,780 +0.06(+1.68%)
Jul 19, 2017 3.605 3.665 3.575 3.575 74,997 -0.03(-0.83%)
Jul 18, 2017 3.620 3.665 3.545 3.605 60,599 +0.00(+0.00%)
Jul 17, 2017 3.575 3.665 3.545 3.605 95,097 +0.00(+0.00%)
Jul 14, 2017 3.605 3.786 3.605 3.605 123,973 +0.00(+0.00%)
Jul 13, 2017 3.455 3.726 3.455 3.605 242,978 +0.12(+3.45%)
Jul 12, 2017 3.485 3.545 3.455 3.485 144,414 +0.03(+0.87%)
Jul 11, 2017 3.515 3.605 3.455 3.455 224,193 -0.03(-0.86%)
Jul 10, 2017 3.575 3.653 3.455 3.485 289,260 -0.09(-2.52%)
Jul 07, 2017 3.605 3.665 3.545 3.575 135,458 +0.03(+0.85%)
Jul 06, 2017 3.726 3.726 3.455 3.545 185,476 -0.12(-3.28%)
Jul 05, 2017 3.726 3.793 3.665 3.665 158,843 -0.06(-1.61%)
Jul 03, 2017 3.756 3.876 3.726 3.726 23,115 -0.03(-0.80%)
Jun 30, 2017 3.876 3.996 3.708 3.756 252,204 -0.12(-3.10%)
Jun 29, 2017 3.803 3.936 3.786 3.876 31,800 +0.12(+3.20%)
Jun 28, 2017 3.816 3.869 3.726 3.756 208,217 -0.06(-1.57%)
Jun 27, 2017 3.839 3.876 3.786 3.816 35,188 +0.00(+0.00%)
Jun 26, 2017 3.816 3.966 3.816 3.816 66,408 -0.09(-2.31%)
Jun 23, 2017 3.846 3.906 3.756 3.906 55,931 +0.03(+0.78%)
Jun 22, 2017 3.786 3.876 3.765 3.876 21,827 +0.12(+3.20%)
Jun 21, 2017 3.966 3.972 3.726 3.756 501,312 -0.21(-5.30%)
Jun 20, 2017 3.966 3.996 3.936 3.966 104,796 +0.00(+0.00%)
Jun 19, 2017 4.056 4.056 3.936 3.966 116,649 -0.12(-2.94%)
Jun 16, 2017 3.936 4.086 3.936 4.086 95,260 +0.12(+3.03%)
Jun 15, 2017 3.966 3.990 3.906 3.966 78,380 -0.03(-0.75%)
Jun 14, 2017 3.996 4.026 3.936 3.996 199,482 +0.03(+0.76%)
Jun 13, 2017 3.936 3.996 3.936 3.966 150,901 -0.03(-0.75%)
Jun 12, 2017 4.056 4.056 3.996 3.996 132,314 -0.06(-1.48%)
Jun 09, 2017 3.966 4.056 3.966 4.056 160,940 +0.06(+1.50%)
Jun 08, 2017 4.026 4.026 3.937 3.996 283,021 -0.03(-0.75%)
Jun 07, 2017 4.086 4.086 4.026 4.026 35,711 -0.06(-1.47%)
Jun 06, 2017 4.116 4.116 4.056 4.086 20,397 +0.00(+0.00%)
Jun 05, 2017 4.099 4.116 4.086 4.086 7,713 -0.07(-1.68%)
Jun 02, 2017 4.146 4.176 4.111 4.156 20,645 +0.01(+0.23%)
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.