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 (%)
Jan 31, 2017 4.242 4.358 4.238 4.300 198,190 +0.12(+2.76%)
Jan 30, 2017 4.329 4.351 4.127 4.184 77,515 -0.12(-2.68%)
Jan 27, 2017 4.329 4.329 4.271 4.300 45,019 +0.00(+0.00%)
Jan 26, 2017 4.271 4.349 4.218 4.300 152,933 +0.03(+0.68%)
Jan 25, 2017 4.242 4.271 4.156 4.271 202,390 +0.06(+1.37%)
Jan 24, 2017 4.242 4.242 4.184 4.213 98,495 +0.00(+0.00%)
Jan 23, 2017 4.184 4.242 4.156 4.213 122,292 +0.00(+0.00%)
Jan 20, 2017 4.189 4.271 4.127 4.213 47,481 +0.03(+0.69%)
Jan 19, 2017 4.257 4.316 4.184 4.184 78,328 -0.03(-0.68%)
Jan 18, 2017 4.156 4.213 4.127 4.213 66,655 +0.09(+2.10%)
Jan 17, 2017 4.184 4.184 4.098 4.127 53,242 +0.00(+0.00%)
Jan 13, 2017 4.127 4.127 4.127 0 +0.03(+0.70%)
Jan 12, 2017 4.040 4.127 3.925 4.098 121,603 +0.03(+0.71%)
Jan 11, 2017 4.091 4.098 4.008 4.069 53,814 +0.00(+0.00%)
Jan 10, 2017 4.127 4.127 4.040 4.069 145,320 -0.03(-0.70%)
Jan 09, 2017 4.127 4.127 4.062 4.098 31,318 +0.00(+0.00%)
Jan 06, 2017 3.925 4.098 3.925 4.098 134,751 +0.14(+3.65%)
Jan 05, 2017 4.040 4.040 3.925 3.954 135,183 -0.06(-1.44%)
Jan 04, 2017 3.954 4.098 3.925 4.011 579,248 +0.03(+0.72%)
Jan 03, 2017 3.954 3.982 3.925 3.982 189,147 +0.03(+0.73%)
Dec 30, 2016 3.954 3.954 3.954 0 +0.03(+0.74%)
Dec 29, 2016 3.925 3.954 3.910 3.925 54,520 +0.00(+0.00%)
Dec 28, 2016 3.954 3.954 3.925 3.925 40,346 +0.00(+0.00%)
Dec 27, 2016 3.925 3.954 3.925 3.925 74,629 +0.00(+0.00%)
Dec 23, 2016 3.925 3.925 3.925 0 -0.03(-0.73%)
Dec 22, 2016 3.945 3.982 3.925 3.954 30,985 +0.00(+0.00%)
Dec 21, 2016 3.982 3.982 3.896 3.954 39,527 +0.00(+0.00%)
Dec 20, 2016 3.896 3.954 3.838 3.954 85,662 +0.06(+1.48%)
Dec 19, 2016 4.040 4.040 3.867 3.896 43,981 -0.12(-2.88%)
Dec 16, 2016 4.011 4.040 3.936 4.011 50,075 -0.03(-0.71%)
Dec 15, 2016 3.925 4.040 3.896 4.040 212,480 +0.09(+2.19%)
Dec 14, 2016 3.838 4.040 3.838 3.954 153,092 +0.12(+3.01%)
Dec 13, 2016 3.917 3.917 3.786 3.838 89,151 -0.06(-1.48%)
Dec 12, 2016 3.838 3.925 3.809 3.896 101,655 +0.06(+1.50%)
Dec 09, 2016 3.838 3.867 3.780 3.838 87,997 +0.03(+0.76%)
Dec 08, 2016 3.809 3.838 3.809 3.809 76,325 +0.00(+0.00%)
Dec 07, 2016 3.838 3.838 3.752 3.809 167,585 -0.03(-0.75%)
Dec 06, 2016 3.752 3.867 3.717 3.838 188,879 +0.09(+2.31%)
Dec 05, 2016 3.867 3.867 3.758 3.752 138,442 +0.00(+0.00%)
Dec 02, 2016 3.752 3.861 3.694 3.752 85,686 +0.03(+0.78%)
Dec 01, 2016 3.780 3.867 3.694 3.723 91,442 -0.09(-2.27%)
Nov 30, 2016 3.867 3.894 3.781 3.809 116,464 -0.06(-1.49%)
Nov 29, 2016 3.752 3.954 3.679 3.867 186,530 +0.10(+2.68%)
Nov 28, 2016 3.838 3.838 3.694 3.766 129,126 -0.07(-1.88%)
Nov 25, 2016 3.838 3.838 3.780 3.838 39,113 +0.12(+3.10%)
Nov 23, 2016 3.723 3.723 3.723 0 -0.03(-0.77%)
Nov 22, 2016 3.896 3.936 3.578 3.752 258,224 -0.12(-2.99%)
Nov 21, 2016 3.694 3.867 3.663 3.867 401,108 +0.20(+5.51%)
Nov 18, 2016 3.636 3.665 3.607 3.665 46,396 +0.03(+0.79%)
Nov 17, 2016 3.694 3.694 3.636 3.636 21,920 -0.06(-1.56%)
Nov 16, 2016 3.636 3.723 3.636 3.694 44,972 +0.00(+0.00%)
Nov 15, 2016 3.694 3.694 3.607 3.694 213,768 +0.03(+0.79%)
Nov 14, 2016 3.665 3.752 3.654 3.665 234,770 -0.04(-1.17%)
Nov 11, 2016 3.636 3.723 3.636 3.708 184,606 -0.01(-0.39%)
Nov 10, 2016 3.636 3.723 3.636 3.723 319,197 +0.09(+2.38%)
Nov 09, 2016 3.463 3.636 3.434 3.636 366,415 +0.14(+4.13%)
Nov 08, 2016 3.434 3.492 3.405 3.492 130,094 +0.09(+2.54%)
Nov 07, 2016 3.492 3.521 3.376 3.405 139,715 -0.06(-1.67%)
Nov 04, 2016 3.521 3.521 3.376 3.463 164,747 -0.06(-1.64%)
Nov 03, 2016 3.434 3.665 3.405 3.521 164,508 +0.06(+1.67%)
Nov 02, 2016 3.319 3.492 3.319 3.463 781,097 +0.20(+6.10%)
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.