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 29, 2016 3.371 3.404 3.298 3.376 225,515 +0.03(+0.93%)
Jul 28, 2016 3.378 3.428 3.329 3.346 273,398 -0.05(-1.62%)
Jul 27, 2016 3.400 3.417 3.329 3.400 236,845 +0.04(+1.14%)
Jul 26, 2016 3.433 3.433 3.296 3.362 223,542 -0.05(-1.45%)
Jul 25, 2016 3.571 3.571 3.378 3.411 182,583 +0.05(+1.47%)
Jul 22, 2016 3.571 3.571 3.327 3.362 929,631 +0.04(+1.16%)
Jul 21, 2016 3.186 3.340 3.181 3.324 2,450,087 -0.20(-5.76%)
Jul 20, 2016 3.428 3.543 3.422 3.527 339,905 +0.21(+6.47%)
Jul 19, 2016 3.310 3.373 3.309 3.313 60,781 +0.01(+0.17%)
Jul 18, 2016 3.296 3.318 3.277 3.307 23,406 +0.01(+0.17%)
Jul 15, 2016 3.291 3.324 3.241 3.302 59,394 +0.06(+1.86%)
Jul 14, 2016 3.241 3.302 3.214 3.241 64,211 +0.04(+1.20%)
Jul 13, 2016 3.287 3.287 3.196 3.203 67,598 -0.07(-2.10%)
Jul 12, 2016 3.142 3.296 3.104 3.271 165,484 +0.19(+6.15%)
Jul 11, 2016 3.010 3.120 2.994 3.082 135,878 +0.09(+2.94%)
Jul 08, 2016 2.901 3.021 2.994 2.994 46,315 +0.00(+0.00%)
Jul 07, 2016 2.994 3.005 2.966 2.994 56,230 +0.17(+6.03%)
Jul 05, 2016 2.846 2.857 2.785 2.824 75,817 -0.02(-0.58%)
Jul 01, 2016 2.884 2.840 2.840 2.840 33,312 -0.03(-0.96%)
Jun 30, 2016 2.796 2.868 2.747 2.868 91,651 +0.06(+2.15%)
Jun 29, 2016 2.829 2.829 2.741 2.807 36,168 +0.01(+0.39%)
Jun 28, 2016 2.780 2.813 2.730 2.796 14,160 +0.05(+2.00%)
Jun 27, 2016 2.774 2.774 2.725 2.741 44,829 -0.05(-1.77%)
Jun 24, 2016 2.747 2.794 2.747 2.791 26,659 -0.03(-0.97%)
Jun 23, 2016 2.796 2.818 2.752 2.818 57,808 +0.04(+1.58%)
Jun 22, 2016 2.780 2.796 2.730 2.774 25,135 -0.02(-0.79%)
Jun 21, 2016 2.774 2.796 2.749 2.796 51,417 +0.00(+0.00%)
Jun 20, 2016 2.802 2.802 2.747 2.796 57,042 +0.02(+0.79%)
Jun 17, 2016 2.769 2.780 2.752 2.774 37,262 +0.01(+0.20%)
Jun 16, 2016 2.714 2.769 2.714 2.769 42,304 -0.02(-0.79%)
Jun 15, 2016 2.736 2.791 2.692 2.791 49,704 +0.04(+1.40%)
Jun 14, 2016 2.769 2.796 2.703 2.752 27,172 -0.04(-1.57%)
Jun 13, 2016 2.736 2.796 2.719 2.796 64,156 +0.04(+1.60%)
Jun 10, 2016 2.752 2.769 2.730 2.752 27,800 -0.02(-0.79%)
Jun 09, 2016 2.802 2.818 2.725 2.774 59,088 -0.07(-2.32%)
Jun 08, 2016 2.758 2.857 2.725 2.840 183,187 +0.10(+3.82%)
Jun 07, 2016 2.780 2.780 2.736 2.736 90,868 +0.02(+0.61%)
Jun 06, 2016 2.741 2.829 2.719 2.719 95,457 -0.02(-0.60%)
Jun 03, 2016 2.736 2.769 2.697 2.736 83,250 -0.01(-0.20%)
Jun 02, 2016 2.747 2.780 2.708 2.741 55,415 -0.03(-0.99%)
Jun 01, 2016 2.747 2.791 2.631 2.769 106,430 +0.02(+0.60%)
May 31, 2016 2.818 2.857 2.747 2.752 190,836 -0.08(-2.72%)
May 27, 2016 2.879 2.829 2.829 2.829 1,178,677 -0.08(-2.65%)
May 26, 2016 2.890 2.928 2.791 2.906 127,812 +0.00(+0.00%)
May 25, 2016 2.933 2.933 2.857 2.906 61,171 -0.01(-0.38%)
May 24, 2016 2.906 2.939 2.807 2.917 35,744 -0.02(-0.56%)
May 23, 2016 2.862 2.933 2.862 2.933 28,240 +0.05(+1.91%)
May 20, 2016 2.791 2.887 2.785 2.879 26,382 +0.08(+2.74%)
May 19, 2016 2.840 2.840 2.763 2.802 171,846 -0.04(-1.54%)
May 18, 2016 2.933 2.933 2.840 2.846 48,818 -0.12(-3.90%)
May 17, 2016 2.933 2.986 2.891 2.961 52,719 +0.00(+0.00%)
May 16, 2016 2.950 2.994 2.944 2.961 109,585 +0.05(+1.89%)
May 13, 2016 2.977 2.988 2.821 2.906 102,223 -0.05(-1.86%)
May 12, 2016 2.906 2.961 2.906 2.961 81,957 +0.09(+3.26%)
May 11, 2016 2.895 2.906 2.838 2.868 69,841 +0.00(+0.00%)
May 10, 2016 2.785 2.933 2.785 2.868 155,427 +0.12(+4.19%)
May 09, 2016 2.791 2.802 2.736 2.752 105,245 -0.03(-1.09%)
May 06, 2016 2.791 2.824 2.722 2.782 68,532 +0.05(+1.71%)
May 05, 2016 2.818 2.818 2.686 2.736 44,685 +0.05(+2.05%)
May 04, 2016 2.840 2.846 2.681 2.681 72,464 -0.18(-6.15%)
May 03, 2016 2.814 2.862 2.766 2.857 34,129 -0.01(-0.38%)
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.