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, 2019 0.9017 0.9312 0.8869 0.8869 277,117 -0.01(-0.83%)
Apr 29, 2019 0.8869 0.9165 0.8795 0.8943 412,824 +0.01(+0.83%)
Apr 26, 2019 0.8647 0.8869 0.8573 0.8869 221,356 +0.03(+3.45%)
Apr 25, 2019 0.8721 0.8869 0.8499 0.8573 372,338 -0.02(-2.52%)
Apr 24, 2019 0.8795 0.8869 0.8647 0.8795 199,254 +0.00(+0.00%)
Apr 23, 2019 0.8426 0.8869 0.8205 0.8795 495,839 +0.04(+4.39%)
Apr 22, 2019 0.8130 0.8647 0.8056 0.8426 295,456 +0.04(+5.56%)
Apr 18, 2019 0.8204 0.8308 0.7760 0.7982 209,990 -0.01(-1.82%)
Apr 17, 2019 0.8647 0.8647 0.7908 0.8130 290,013 -0.04(-5.17%)
Apr 16, 2019 0.9238 0.9238 0.8462 0.8573 468,634 -0.05(-5.69%)
Apr 15, 2019 0.9091 0.9238 0.8278 0.9091 623,675 +0.02(+2.50%)
Apr 12, 2019 0.8278 0.9017 0.8130 0.8869 637,414 +0.07(+8.11%)
Apr 11, 2019 0.7686 0.8647 0.7613 0.8204 695,809 +0.06(+7.77%)
Apr 10, 2019 0.7613 0.7686 0.7539 0.7613 200,400 +0.00(+0.00%)
Apr 09, 2019 0.7613 0.7686 0.7539 0.7613 135,963 -0.01(-0.96%)
Apr 08, 2019 0.7686 0.7686 0.7539 0.7686 262,456 +0.00(+0.00%)
Apr 05, 2019 0.7686 0.7686 0.7465 0.7686 320,127 +0.00(+0.00%)
Apr 04, 2019 0.7760 0.7760 0.7613 0.7686 148,094 +0.01(+1.96%)
Apr 03, 2019 0.7686 0.7760 0.7465 0.7539 384,859 -0.01(-1.92%)
Apr 02, 2019 0.7834 0.7834 0.7539 0.7686 378,036 -0.01(-0.95%)
Apr 01, 2019 0.7686 0.7834 0.7539 0.7760 354,233 +0.01(+1.94%)
Mar 29, 2019 0.7834 0.7908 0.7539 0.7613 471,261 -0.02(-2.83%)
Mar 28, 2019 0.7982 0.8056 0.7613 0.7834 945,077 -0.01(-0.93%)
Mar 27, 2019 0.7686 0.7982 0.7539 0.7908 708,992 +0.03(+3.88%)
Mar 26, 2019 0.7613 0.7760 0.7539 0.7613 343,547 +0.00(+0.00%)
Mar 25, 2019 0.7834 0.7908 0.7391 0.7613 711,341 -0.02(-2.83%)
Mar 22, 2019 0.8130 0.8130 0.7613 0.7834 954,159 +0.00(+0.00%)
Mar 21, 2019 0.7686 0.8122 0.7686 0.7834 368,339 +0.01(+1.92%)
Mar 20, 2019 0.8056 0.8056 0.7539 0.7686 613,236 -0.03(-3.70%)
Mar 19, 2019 0.8130 0.8426 0.7834 0.7982 487,031 +0.00(+0.00%)
Mar 18, 2019 0.7908 0.8204 0.7834 0.7982 352,562 +0.01(+1.89%)
Mar 15, 2019 0.8204 0.8204 0.7686 0.7834 944,958 -0.04(-4.50%)
Mar 14, 2019 0.8426 0.8444 0.8056 0.8204 1,269,118 +0.01(+1.83%)
Mar 13, 2019 0.8499 0.8721 0.7908 0.8056 746,198 -0.05(-6.03%)
Mar 12, 2019 0.8869 0.8943 0.8352 0.8573 598,261 +0.02(+2.65%)
Mar 11, 2019 0.8647 0.8721 0.8204 0.8352 550,001 -0.01(-0.88%)
Mar 08, 2019 0.8278 0.8795 0.8204 0.8426 412,539 +0.00(+0.00%)
Mar 07, 2019 0.9165 0.9165 0.8278 0.8426 718,968 -0.04(-4.20%)
Mar 06, 2019 0.9017 0.9091 0.8647 0.8795 276,005 -0.03(-3.25%)
Mar 05, 2019 0.9165 0.9238 0.8869 0.9091 186,752 +0.00(+0.00%)
Mar 04, 2019 0.8943 0.9238 0.8647 0.9091 479,258 +0.04(+4.68%)
Mar 01, 2019 0.9238 0.9238 0.8204 0.8684 1,599,556 -0.11(-11.65%)
Feb 28, 2019 1.116 1.116 0.9608 0.9830 1,007,390 -0.14(-12.50%)
Feb 27, 2019 1.219 1.242 1.116 1.123 726,254 +0.00(+0.00%)
Feb 26, 2019 1.426 1.434 1.109 1.123 1,828,085 -0.34(-23.23%)
Feb 25, 2019 1.441 1.478 1.434 1.463 152,578 +0.04(+2.59%)
Feb 22, 2019 1.456 1.463 1.397 1.426 306,597 -0.04(-2.53%)
Feb 21, 2019 1.478 1.478 1.434 1.463 131,106 -0.01(-0.50%)
Feb 20, 2019 1.434 1.478 1.434 1.471 182,980 +0.04(+2.58%)
Feb 19, 2019 1.434 1.471 1.412 1.434 361,638 +0.00(+0.00%)
Feb 15, 2019 1.471 1.478 1.426 1.434 253,964 -0.01(-0.51%)
Feb 14, 2019 1.463 1.469 1.434 1.441 243,869 +0.01(+0.52%)
Feb 13, 2019 1.419 1.462 1.419 1.434 165,796 +0.01(+1.04%)
Feb 12, 2019 1.456 1.478 1.382 1.419 201,869 +0.00(+0.00%)
Feb 11, 2019 1.478 1.493 1.404 1.419 241,282 -0.06(-4.00%)
Feb 08, 2019 1.493 1.500 1.471 1.478 146,804 -0.01(-0.99%)
Feb 07, 2019 1.589 1.589 1.478 1.493 232,843 -0.09(-5.61%)
Feb 06, 2019 1.574 1.596 1.545 1.582 100,309 +0.02(+1.42%)
Feb 05, 2019 1.559 1.589 1.515 1.559 183,295 +0.00(+0.00%)
Feb 04, 2019 1.641 1.663 1.522 1.559 256,878 -0.07(-4.53%)
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.