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 (%)
Oct 31, 2012 2.893 2.906 2.857 2.893 143,286 -0.03(-1.06%)
Oct 26, 2012 2.928 2.924 2.924 2.924 172,845 +0.02(+0.84%)
Oct 25, 2012 2.933 2.933 2.875 2.899 211,166 -0.03(-0.99%)
Oct 24, 2012 2.915 2.933 2.910 2.928 246,566 +0.03(+0.92%)
Oct 23, 2012 2.924 2.924 2.888 2.901 24,763 -0.02(-0.61%)
Oct 19, 2012 2.928 2.933 2.915 2.919 23,165 -0.01(-0.30%)
Oct 18, 2012 2.928 2.950 2.924 2.928 130,320 +0.00(+0.00%)
Oct 17, 2012 2.928 2.955 2.901 2.928 61,027 -0.02(-0.60%)
Oct 16, 2012 2.915 2.955 2.893 2.946 81,163 +0.02(+0.76%)
Oct 15, 2012 2.933 2.933 2.915 2.924 13,503 +0.00(+0.00%)
Oct 12, 2012 2.933 2.933 2.919 2.924 44,111 -0.00(-0.15%)
Oct 11, 2012 2.947 2.947 2.924 2.928 34,573 -0.00(-0.15%)
Oct 10, 2012 2.906 2.964 2.888 2.933 172,911 +0.02(+0.61%)
Oct 09, 2012 2.901 2.941 2.893 2.915 115,412 +0.01(+0.31%)
Oct 08, 2012 2.933 2.977 2.901 2.906 115,647 -0.01(-0.30%)
Oct 05, 2012 2.901 2.933 2.893 2.915 107,918 +0.03(+0.92%)
Oct 04, 2012 2.830 2.933 2.795 2.888 266,590 +0.10(+3.50%)
Oct 03, 2012 2.746 2.817 2.734 2.790 58,141 +0.07(+2.61%)
Oct 02, 2012 2.737 2.790 2.701 2.719 73,238 -0.02(-0.65%)
Oct 01, 2012 2.755 2.764 2.733 2.737 61,245 -0.03(-0.96%)
Sep 28, 2012 2.741 2.786 2.741 2.764 59,496 +0.00(+0.00%)
Sep 27, 2012 2.813 2.830 2.755 2.764 218,263 -0.05(-1.74%)
Sep 26, 2012 2.826 2.826 2.813 2.813 5,829 -0.01(-0.47%)
Sep 25, 2012 2.839 2.844 2.826 2.826 41,068 +0.00(+0.16%)
Sep 24, 2012 2.821 2.870 2.821 2.821 92,598 -0.01(-0.31%)
Sep 21, 2012 2.821 2.844 2.821 2.830 19,073 +0.01(+0.47%)
Sep 20, 2012 2.853 2.853 2.804 2.817 113,126 -0.03(-0.94%)
Sep 19, 2012 2.844 2.861 2.826 2.844 183,164 +0.00(+0.00%)
Sep 18, 2012 2.844 2.850 2.830 2.844 86,571 -0.02(-0.62%)
Sep 17, 2012 2.853 2.870 2.835 2.861 40,515 +0.03(+0.94%)
Sep 14, 2012 2.830 2.850 2.804 2.835 120,053 -0.01(-0.48%)
Sep 13, 2012 2.866 2.866 2.839 2.849 25,307 +0.00(+0.02%)
Sep 12, 2012 2.866 2.866 2.821 2.848 28,067 -0.02(-0.62%)
Sep 11, 2012 2.857 2.879 2.839 2.866 248,128 +0.02(+0.78%)
Sep 10, 2012 2.879 2.888 2.821 2.844 66,228 -0.00(-0.16%)
Sep 07, 2012 2.866 2.884 2.839 2.848 14,403 -0.03(-1.08%)
Sep 06, 2012 2.866 2.910 2.853 2.879 12,040 +0.03(+1.09%)
Sep 05, 2012 2.839 2.861 2.839 2.848 80,719 -0.01(-0.31%)
Sep 04, 2012 2.901 2.910 2.853 2.857 43,121 -0.06(-1.98%)
Aug 31, 2012 2.804 2.946 2.804 2.915 19,994 +0.05(+1.86%)
Aug 30, 2012 2.884 2.884 2.813 2.861 42,846 -0.01(-0.31%)
Aug 29, 2012 2.866 2.870 2.826 2.870 44,786 -0.04(-1.52%)
Aug 27, 2012 2.875 2.950 2.875 2.915 157,235 +0.05(+1.86%)
Aug 24, 2012 2.826 2.861 2.826 2.861 13,503 +0.01(+0.31%)
Aug 23, 2012 2.879 2.885 2.804 2.853 26,428 -0.01(-0.47%)
Aug 22, 2012 2.888 2.888 2.821 2.866 21,326 +0.02(+0.62%)
Aug 21, 2012 2.888 2.888 2.848 2.848 54,793 -0.04(-1.54%)
Aug 20, 2012 2.844 2.901 2.844 2.893 5,430 +0.01(+0.31%)
Aug 17, 2012 2.870 2.906 2.853 2.884 30,756 +0.03(+1.09%)
Aug 16, 2012 2.888 2.977 2.826 2.853 69,115 -0.06(-1.98%)
Aug 15, 2012 2.870 2.924 2.782 2.910 56,253 +0.05(+1.87%)
Aug 14, 2012 2.919 2.932 2.835 2.857 81,017 -0.01(-0.31%)
Aug 13, 2012 2.835 2.906 2.835 2.866 1,373,079 -0.00(-0.16%)
Aug 10, 2012 2.893 2.981 2.835 2.870 354,001 -0.01(-0.31%)
Aug 09, 2012 2.853 2.893 2.835 2.879 24,434 -0.00(-0.15%)
Aug 08, 2012 2.893 2.973 2.884 2.884 88,824 -0.07(-2.41%)
Aug 07, 2012 2.948 3.021 2.893 2.955 19,598 +0.04(+1.37%)
Aug 06, 2012 3.021 3.021 2.901 2.915 21,268 +0.02(+0.61%)
Aug 03, 2012 2.977 2.999 2.888 2.897 47,048 -0.04(-1.21%)
Aug 02, 2012 2.906 2.977 2.906 2.933 15,837 -0.06(-1.93%)
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.