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 (%)
Nov 30, 2017 3.253 3.348 3.190 3.348 159,087 +0.06(+1.92%)
Nov 29, 2017 3.221 3.316 3.190 3.285 80,459 +0.00(+0.00%)
Nov 28, 2017 3.190 3.285 3.190 3.285 144,575 +0.08(+2.46%)
Nov 27, 2017 3.285 3.285 3.190 3.206 135,889 -0.05(-1.46%)
Nov 24, 2017 3.190 3.284 3.190 3.253 53,832 +0.00(+0.00%)
Nov 22, 2017 3.285 3.316 3.190 3.253 80,098 +0.00(+0.00%)
Nov 21, 2017 3.316 3.379 3.221 3.253 388,594 -0.06(-1.90%)
Nov 20, 2017 3.442 3.442 3.316 3.316 163,439 -0.13(-3.67%)
Nov 17, 2017 3.379 3.442 3.379 3.442 34,642 +0.05(+1.40%)
Nov 16, 2017 3.379 3.411 3.348 3.395 40,663 +0.00(+0.00%)
Nov 15, 2017 3.474 3.474 3.348 3.395 93,618 +0.02(+0.47%)
Nov 14, 2017 3.506 3.506 3.348 3.379 96,352 -0.09(-2.73%)
Nov 13, 2017 3.411 3.474 3.348 3.474 75,330 +0.03(+0.92%)
Nov 10, 2017 3.569 3.600 3.411 3.442 171,910 -0.06(-1.80%)
Nov 09, 2017 3.506 3.567 3.506 3.506 22,776 +0.00(+0.00%)
Nov 08, 2017 3.600 3.619 3.506 3.506 69,820 -0.09(-2.63%)
Nov 07, 2017 3.537 3.625 3.537 3.600 48,246 +0.00(+0.00%)
Nov 06, 2017 3.569 3.632 3.537 3.600 68,497 -0.03(-0.87%)
Nov 03, 2017 3.632 3.632 3.537 3.632 34,028 +0.03(+0.88%)
Nov 02, 2017 3.632 3.632 3.537 3.600 83,016 +0.06(+1.70%)
Nov 01, 2017 3.540 3.540 3.510 3.540 70,845 +0.00(+0.00%)
Oct 31, 2017 3.569 3.571 3.448 3.540 68,060 +0.00(+0.00%)
Oct 30, 2017 3.510 3.571 3.450 3.540 30,021 +0.07(+1.88%)
Oct 27, 2017 3.479 3.540 3.448 3.475 73,302 -0.00(-0.11%)
Oct 26, 2017 3.479 3.507 3.448 3.479 47,865 +0.00(+0.00%)
Oct 25, 2017 3.571 3.571 3.448 3.479 45,657 -0.03(-0.88%)
Oct 24, 2017 3.510 3.539 3.479 3.510 33,266 -0.03(-0.87%)
Oct 23, 2017 3.571 3.571 3.479 3.540 15,339 +0.06(+1.77%)
Oct 20, 2017 3.510 3.571 3.479 3.479 65,157 -0.03(-0.88%)
Oct 19, 2017 3.540 3.556 3.510 3.510 35,181 -0.03(-0.87%)
Oct 18, 2017 3.602 3.633 3.540 3.540 81,147 -0.11(-2.95%)
Oct 17, 2017 3.633 3.663 3.571 3.648 42,464 +0.02(+0.42%)
Oct 16, 2017 3.602 3.633 3.571 3.633 59,777 +0.09(+2.61%)
Oct 13, 2017 3.602 3.624 3.540 3.540 41,512 -0.09(-2.54%)
Oct 12, 2017 3.633 3.660 3.602 3.633 25,255 +0.00(+0.00%)
Oct 11, 2017 3.664 3.664 3.633 3.633 10,519 +0.00(+0.00%)
Oct 10, 2017 3.633 3.633 3.602 3.633 62,952 +0.03(+0.85%)
Oct 09, 2017 3.664 3.664 3.602 3.602 82,397 -0.03(-0.85%)
Oct 06, 2017 3.664 3.664 3.602 3.633 98,135 -0.02(-0.47%)
Oct 05, 2017 3.633 3.664 3.602 3.650 44,728 +0.02(+0.48%)
Oct 04, 2017 3.633 3.664 3.571 3.633 42,101 +0.03(+0.85%)
Oct 03, 2017 3.633 3.633 3.540 3.602 30,937 -0.03(-0.85%)
Oct 02, 2017 3.540 3.633 3.510 3.633 47,200 +0.12(+3.51%)
Sep 29, 2017 3.510 3.540 3.510 3.510 20,746 -0.03(-0.87%)
Sep 28, 2017 3.540 3.596 3.510 3.540 43,635 +0.00(+0.00%)
Sep 27, 2017 3.571 3.633 3.540 3.540 27,679 -0.03(-0.86%)
Sep 26, 2017 3.625 3.655 3.571 3.571 18,376 -0.03(-0.85%)
Sep 25, 2017 3.602 3.633 3.571 3.602 18,945 +0.00(+0.00%)
Sep 22, 2017 3.540 3.633 3.540 3.602 18,766 +0.06(+1.74%)
Sep 21, 2017 3.571 3.602 3.540 3.540 25,849 +0.00(+0.00%)
Sep 20, 2017 3.571 3.571 3.510 3.540 43,024 +0.00(+0.00%)
Sep 19, 2017 3.540 3.596 3.540 3.540 22,510 -0.03(-0.86%)
Sep 18, 2017 3.540 3.602 3.540 3.571 36,594 +0.03(+0.87%)
Sep 15, 2017 3.646 3.646 3.540 3.540 63,597 -0.12(-3.36%)
Sep 14, 2017 3.602 3.664 3.571 3.664 69,658 +0.06(+1.71%)
Sep 13, 2017 3.540 3.633 3.540 3.602 63,478 +0.06(+1.74%)
Sep 12, 2017 3.479 3.595 3.448 3.540 118,900 +0.06(+1.77%)
Sep 11, 2017 3.603 3.603 3.417 3.479 207,026 -0.12(-3.42%)
Sep 08, 2017 3.664 3.664 3.571 3.602 90,187 -0.03(-0.85%)
Sep 07, 2017 3.664 3.725 3.633 3.633 115,093 +0.00(+0.00%)
Sep 06, 2017 3.633 3.664 3.571 3.633 92,979 +0.06(+1.72%)
Sep 05, 2017 3.600 3.633 3.510 3.571 85,071 +0.00(+0.00%)
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.