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 (%)
Mar 29, 2018 2.758 2.758 2.758 0 +0.06(+2.41%)
Mar 28, 2018 2.725 2.725 2.629 2.693 169,895 +0.00(+0.00%)
Mar 27, 2018 2.725 2.790 2.693 2.693 106,305 -0.03(-1.19%)
Mar 26, 2018 2.790 2.790 2.725 2.725 213,249 -0.10(-3.45%)
Mar 23, 2018 2.888 2.888 2.774 2.823 136,486 -0.06(-2.25%)
Mar 22, 2018 2.855 2.888 2.855 2.888 42,059 +0.00(+0.00%)
Mar 21, 2018 2.888 2.888 2.823 2.888 87,079 +0.03(+1.14%)
Mar 20, 2018 2.920 2.920 2.823 2.855 222,760 -0.06(-2.22%)
Mar 19, 2018 2.953 2.985 2.888 2.920 126,998 -0.03(-1.10%)
Mar 16, 2018 3.017 3.050 2.953 2.953 87,663 -0.03(-1.09%)
Mar 15, 2018 3.082 3.082 2.953 2.985 171,607 -0.06(-2.13%)
Mar 14, 2018 3.115 3.115 3.050 3.050 64,606 -0.03(-1.05%)
Mar 13, 2018 3.082 3.082 3.050 3.082 106,122 +0.00(+0.00%)
Mar 12, 2018 3.082 3.115 3.050 3.082 132,800 -0.03(-1.04%)
Mar 09, 2018 3.082 3.115 3.082 3.115 75,398 +0.03(+1.05%)
Mar 08, 2018 3.050 3.115 3.018 3.082 245,598 +0.03(+1.06%)
Mar 07, 2018 3.082 3.115 3.050 3.050 107,523 -0.05(-1.55%)
Mar 06, 2018 3.115 3.142 3.050 3.098 95,197 +0.02(+0.50%)
Mar 05, 2018 3.115 3.147 3.082 3.082 92,698 -0.03(-1.04%)
Mar 02, 2018 3.115 3.147 3.115 3.115 136,792 -0.04(-1.25%)
Mar 01, 2018 3.245 3.245 3.115 3.154 162,622 -0.09(-2.78%)
Feb 28, 2018 3.245 3.277 3.180 3.245 129,983 +0.00(+0.00%)
Feb 27, 2018 3.212 3.342 3.180 3.245 116,561 +0.06(+2.04%)
Feb 26, 2018 3.245 3.245 3.180 3.180 188,005 -0.06(-2.00%)
Feb 23, 2018 3.277 3.277 3.212 3.245 133,665 +0.00(+0.00%)
Feb 22, 2018 3.277 3.282 3.245 3.245 59,504 -0.03(-0.99%)
Feb 21, 2018 3.309 3.325 3.245 3.277 42,323 -0.06(-1.94%)
Feb 20, 2018 3.309 3.342 3.309 3.342 24,115 +0.03(+0.98%)
Feb 16, 2018 3.309 3.309 3.309 0 -0.06(-1.92%)
Feb 15, 2018 3.374 3.374 3.277 3.374 34,224 +0.06(+1.96%)
Feb 14, 2018 3.309 3.407 3.277 3.309 69,000 -0.10(-2.86%)
Feb 13, 2018 3.309 3.407 3.309 3.407 26,755 +0.06(+1.94%)
Feb 12, 2018 3.309 3.345 3.278 3.342 33,417 +0.08(+2.49%)
Feb 09, 2018 3.213 3.276 3.212 3.261 89,027 +0.05(+1.52%)
Feb 08, 2018 3.342 3.342 3.212 3.212 56,556 -0.10(-2.94%)
Feb 07, 2018 3.374 3.326 3.245 3.309 104,561 -0.02(-0.49%)
Feb 06, 2018 3.309 3.342 3.245 3.326 169,323 -0.02(-0.49%)
Feb 05, 2018 3.407 3.464 3.342 3.342 124,026 -0.13(-3.74%)
Feb 02, 2018 3.569 3.569 3.407 3.472 89,343 -0.10(-2.73%)
Feb 01, 2018 3.569 3.601 3.512 3.569 118,570 +0.13(+3.68%)
Jan 31, 2018 3.474 3.506 3.411 3.442 133,458 +0.03(+0.93%)
Jan 30, 2018 3.442 3.474 3.411 3.411 35,879 -0.06(-1.82%)
Jan 29, 2018 3.411 3.521 3.411 3.474 304,647 +0.03(+0.92%)
Jan 26, 2018 3.442 3.474 3.425 3.442 119,766 +0.00(+0.00%)
Jan 25, 2018 3.537 3.537 3.379 3.442 158,371 +0.00(+0.00%)
Jan 24, 2018 3.537 3.537 3.266 3.442 7,082,315 -0.09(-2.68%)
Jan 23, 2018 3.379 3.537 3.379 3.537 105,061 +0.11(+3.34%)
Jan 22, 2018 3.442 3.462 3.316 3.423 108,915 -0.00(-0.11%)
Jan 19, 2018 3.442 3.458 3.348 3.427 111,381 -0.02(-0.46%)
Jan 18, 2018 3.411 3.442 3.379 3.442 63,909 +0.03(+0.93%)
Jan 17, 2018 3.316 3.411 3.285 3.411 93,319 +0.06(+1.89%)
Jan 16, 2018 3.253 3.474 3.253 3.348 189,194 +0.05(+1.44%)
Jan 12, 2018 3.300 3.300 3.300 0 +0.08(+2.45%)
Jan 11, 2018 3.221 3.284 3.158 3.221 235,052 +0.03(+0.99%)
Jan 10, 2018 3.329 3.329 3.190 3.190 261,725 -0.16(-4.72%)
Jan 09, 2018 3.316 3.348 3.285 3.348 168,950 +0.06(+1.92%)
Jan 08, 2018 3.316 3.348 3.285 3.285 133,132 -0.06(-1.89%)
Jan 05, 2018 3.379 3.379 3.285 3.348 270,164 +0.00(+0.00%)
Jan 04, 2018 3.348 3.379 3.316 3.348 44,453 -0.03(-0.93%)
Jan 03, 2018 3.348 3.411 3.285 3.379 238,930 +0.06(+1.90%)
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.