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 (%)
Sep 30, 2016 3.379 3.433 3.292 3.427 158,731 +0.02(+0.66%)
Sep 29, 2016 3.410 3.410 3.354 3.405 20,414 -0.01(-0.16%)
Sep 28, 2016 3.433 3.433 3.388 3.410 70,865 +0.01(+0.33%)
Sep 27, 2016 3.391 3.433 3.371 3.399 62,239 -0.02(-0.66%)
Sep 26, 2016 3.399 3.421 3.360 3.421 59,069 +0.00(+0.00%)
Sep 23, 2016 3.331 3.444 3.326 3.421 94,679 +0.01(+0.33%)
Sep 22, 2016 3.292 3.428 3.292 3.410 134,585 +0.12(+3.59%)
Sep 21, 2016 3.236 3.315 3.236 3.292 75,076 -0.01(-0.17%)
Sep 20, 2016 3.360 3.376 3.264 3.298 58,067 -0.06(-1.84%)
Sep 19, 2016 3.253 3.371 3.241 3.360 62,371 +0.06(+1.88%)
Sep 16, 2016 3.225 3.298 3.225 3.298 29,439 -0.01(-0.17%)
Sep 15, 2016 3.185 3.337 3.185 3.303 189,004 +0.11(+3.53%)
Sep 14, 2016 3.230 3.315 3.185 3.191 99,315 -0.07(-2.07%)
Sep 13, 2016 3.225 3.286 3.182 3.258 104,212 +0.03(+1.05%)
Sep 12, 2016 3.275 3.348 3.225 3.225 152,231 -0.08(-2.55%)
Sep 09, 2016 3.315 3.376 3.247 3.309 118,899 -0.01(-0.34%)
Sep 08, 2016 3.343 3.382 3.275 3.320 179,186 -0.04(-1.17%)
Sep 07, 2016 3.354 3.376 3.315 3.360 195,325 +0.03(+0.84%)
Sep 06, 2016 3.320 3.331 3.270 3.331 113,570 +0.02(+0.51%)
Sep 02, 2016 3.315 3.315 3.315 3.315 156,554 -0.01(-0.17%)
Sep 01, 2016 3.225 3.320 3.168 3.320 123,937 +0.08(+2.61%)
Aug 31, 2016 3.188 3.264 3.182 3.236 47,963 +0.03(+0.88%)
Aug 30, 2016 3.236 3.281 3.208 3.208 77,744 -0.03(-1.04%)
Aug 29, 2016 3.196 3.264 3.193 3.241 32,954 +0.01(+0.17%)
Aug 26, 2016 3.275 3.284 3.177 3.236 82,403 -0.02(-0.69%)
Aug 25, 2016 3.208 3.320 3.168 3.258 103,036 +0.04(+1.22%)
Aug 24, 2016 3.285 3.298 3.168 3.219 683,789 -0.05(-1.38%)
Aug 23, 2016 3.236 3.286 3.236 3.264 66,817 -0.01(-0.17%)
Aug 22, 2016 3.241 3.360 3.241 3.270 55,636 +0.01(+0.17%)
Aug 19, 2016 3.315 3.371 3.208 3.264 100,177 -0.02(-0.51%)
Aug 18, 2016 3.258 3.354 3.230 3.281 88,301 +0.05(+1.57%)
Aug 17, 2016 3.292 3.320 3.230 3.230 176,416 -0.09(-2.71%)
Aug 16, 2016 3.326 3.365 3.230 3.320 259,084 +0.02(+0.68%)
Aug 15, 2016 3.348 3.365 3.284 3.298 457,711 -0.01(-0.34%)
Aug 12, 2016 3.303 3.432 3.264 3.309 174,083 +0.06(+1.91%)
Aug 11, 2016 3.253 3.433 3.185 3.247 497,079 -0.01(-0.17%)
Aug 10, 2016 3.264 3.298 3.241 3.253 111,422 -0.01(-0.17%)
Aug 09, 2016 3.270 3.292 3.230 3.258 221,248 +0.02(+0.70%)
Aug 08, 2016 3.249 3.292 3.247 3.236 136,977 -0.02(-0.69%)
Aug 05, 2016 3.286 3.315 3.163 3.258 546,938 -0.01(-0.17%)
Aug 04, 2016 3.286 3.309 3.258 3.264 150,359 -0.05(-1.36%)
Aug 03, 2016 3.236 3.376 3.236 3.309 182,141 -0.00(-0.08%)
Aug 02, 2016 3.337 3.376 3.180 3.312 282,971 -0.03(-0.93%)
Aug 01, 2016 3.410 3.410 3.312 3.343 204,046 -0.03(-1.00%)
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%)
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.