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 (%)
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%)
Apr 02, 2018 2.758 2.823 2.758 2.823 150,672 +0.06(+2.35%)
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%)
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.