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 (%)
Jun 29, 2018 2.209 2.293 2.175 2.276 241,586 +0.07(+3.03%)
Jun 28, 2018 2.242 2.242 2.175 2.209 260,994 -0.02(-0.75%)
Jun 27, 2018 2.309 2.357 2.209 2.226 408,887 -0.08(-3.62%)
Jun 26, 2018 2.376 2.416 2.242 2.309 925,558 -0.07(-2.82%)
Jun 25, 2018 2.343 2.410 2.276 2.376 391,305 +0.05(+2.16%)
Jun 22, 2018 2.410 2.477 2.309 2.326 666,373 -0.07(-2.80%)
Jun 21, 2018 2.443 2.469 2.376 2.393 252,139 -0.05(-2.05%)
Jun 20, 2018 2.510 2.510 2.376 2.443 469,345 -0.05(-2.01%)
Jun 19, 2018 2.510 2.531 2.477 2.493 64,044 +0.00(+0.00%)
Jun 18, 2018 2.510 2.544 2.477 2.493 164,248 +0.02(+0.68%)
Jun 15, 2018 2.544 2.443 2.477 270,576 -0.02(-0.67%)
Jun 14, 2018 2.477 2.510 2.426 2.493 290,324 +0.02(+0.68%)
Jun 13, 2018 2.510 2.510 2.343 2.477 285,247 -0.02(-0.67%)
Jun 12, 2018 2.510 2.610 2.443 2.493 703,129 -0.02(-0.67%)
Jun 11, 2018 2.376 2.544 2.376 2.510 426,364 +0.13(+5.63%)
Jun 08, 2018 2.410 2.410 2.343 2.376 202,503 +0.00(+0.00%)
Jun 07, 2018 2.544 2.544 2.376 2.376 346,640 -0.13(-5.33%)
Jun 06, 2018 2.544 2.544 2.479 2.510 181,017 -0.03(-1.32%)
Jun 05, 2018 2.544 2.544 2.477 2.544 212,757 +0.00(+0.00%)
Jun 04, 2018 2.544 2.577 2.443 2.544 262,553 +0.00(+0.00%)
Jun 01, 2018 2.477 2.577 2.412 2.544 274,725 +0.07(+2.70%)
May 31, 2018 2.477 2.513 2.376 2.477 415,658 +0.02(+0.68%)
May 30, 2018 2.544 2.544 2.410 2.460 682,842 -0.05(-2.00%)
May 29, 2018 2.577 2.577 2.477 2.510 159,617 -0.03(-1.32%)
May 25, 2018 2.544 2.544 2.544 0 +0.03(+1.33%)
May 24, 2018 2.510 2.510 2.443 2.510 180,766 +0.00(+0.00%)
May 23, 2018 2.544 2.544 2.464 2.510 154,017 +0.00(+0.00%)
May 22, 2018 2.477 2.544 2.426 2.510 512,511 +0.08(+3.45%)
May 21, 2018 2.376 2.443 2.374 2.426 326,502 +0.05(+2.11%)
May 18, 2018 2.343 2.376 2.309 2.376 190,786 +0.03(+1.43%)
May 17, 2018 2.343 2.343 2.276 2.343 337,023 +0.03(+1.45%)
May 16, 2018 2.376 2.376 2.209 2.309 553,527 +0.00(+0.00%)
May 15, 2018 2.477 2.505 2.276 2.309 699,138 -0.15(-6.12%)
May 14, 2018 2.477 2.510 2.410 2.460 397,233 +0.00(+0.00%)
May 11, 2018 2.677 2.677 2.443 2.460 654,946 -0.12(-4.55%)
May 10, 2018 2.744 2.744 2.544 2.577 1,035,727 -0.44(-14.44%)
May 09, 2018 2.945 3.012 2.878 3.012 64,207 +0.10(+3.45%)
May 08, 2018 2.945 2.945 2.878 2.912 36,434 +0.00(+0.00%)
May 07, 2018 2.945 3.012 2.878 2.912 74,522 +0.00(+0.00%)
May 04, 2018 2.979 2.979 2.912 2.912 85,523 -0.05(-1.69%)
May 03, 2018 3.112 3.112 2.878 2.962 105,942 -0.12(-3.91%)
May 02, 2018 3.017 3.115 3.016 3.082 141,674 +0.13(+4.40%)
May 01, 2018 3.017 3.017 2.920 2.953 114,704 -0.06(-2.15%)
Apr 30, 2018 2.888 3.017 2.888 3.017 194,844 +0.16(+5.68%)
Apr 27, 2018 2.855 2.953 2.855 2.855 427,965 -0.03(-1.12%)
Apr 26, 2018 2.855 2.904 2.855 2.888 58,218 +0.00(+0.00%)
Apr 25, 2018 2.855 2.920 2.823 2.888 36,687 +0.00(+0.00%)
Apr 24, 2018 2.790 2.920 2.790 2.888 75,204 +0.10(+3.49%)
Apr 23, 2018 2.888 2.920 2.790 2.790 75,176 -0.06(-2.27%)
Apr 20, 2018 2.823 2.920 2.823 2.855 54,595 +0.03(+1.15%)
Apr 19, 2018 2.920 2.969 2.790 2.823 126,391 -0.13(-4.40%)
Apr 18, 2018 3.017 3.017 2.953 2.953 40,261 -0.06(-2.15%)
Apr 17, 2018 2.953 3.017 2.927 3.017 69,807 +0.03(+1.09%)
Apr 16, 2018 2.823 2.985 2.823 2.985 89,663 +0.13(+4.55%)
Apr 13, 2018 2.790 2.888 2.790 2.855 44,284 +0.03(+1.15%)
Apr 12, 2018 2.790 2.873 2.790 2.823 76,329 +0.00(+0.00%)
Apr 11, 2018 2.855 2.888 2.790 2.823 126,202 +0.00(+0.00%)
Apr 10, 2018 2.920 2.920 2.790 2.823 149,562 -0.10(-3.33%)
Apr 09, 2018 2.953 2.953 2.920 2.920 31,714 -0.03(-1.10%)
Apr 06, 2018 3.017 3.050 2.888 2.953 43,280 -0.03(-1.09%)
Apr 05, 2018 2.888 3.147 2.855 2.985 151,789 +0.13(+4.55%)
Apr 04, 2018 2.790 2.920 2.758 2.855 91,534 +0.06(+2.33%)
Apr 03, 2018 2.823 2.855 2.759 2.790 49,590 -0.03(-1.15%)
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.