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 30, 2020 1.232 1.241 1.196 1.241 29,242 +0.02(+1.46%)
Oct 29, 2020 1.214 1.232 1.196 1.223 40,674 +0.02(+1.48%)
Oct 28, 2020 1.214 1.214 1.187 1.205 55,101 -0.03(-2.17%)
Oct 27, 2020 1.214 1.241 1.214 1.232 108,178 +0.01(+0.73%)
Oct 26, 2020 1.258 1.258 1.196 1.223 45,517 -0.04(-3.52%)
Oct 23, 2020 1.205 1.267 1.196 1.267 59,493 +0.03(+2.16%)
Oct 22, 2020 1.205 1.241 1.196 1.241 68,253 +0.04(+2.96%)
Oct 21, 2020 1.196 1.223 1.196 1.205 41,184 -0.01(-0.73%)
Oct 20, 2020 1.196 1.223 1.178 1.214 66,319 +0.01(+0.74%)
Oct 19, 2020 1.223 1.223 1.178 1.205 34,125 -0.02(-1.46%)
Oct 16, 2020 1.214 1.245 1.178 1.223 128,398 +0.02(+1.48%)
Oct 15, 2020 1.187 1.250 1.169 1.205 90,203 +0.01(+0.75%)
Oct 14, 2020 1.205 1.241 1.187 1.196 133,611 -0.01(-0.74%)
Oct 13, 2020 1.250 1.250 1.169 1.205 251,279 -0.03(-2.17%)
Oct 12, 2020 1.250 1.285 1.223 1.232 210,269 -0.05(-4.17%)
Oct 09, 2020 1.383 1.383 1.250 1.285 239,095 -0.08(-5.88%)
Oct 08, 2020 1.321 1.383 1.276 1.366 128,885 +0.06(+4.79%)
Oct 07, 2020 1.312 1.312 1.279 1.303 84,390 +0.04(+2.82%)
Oct 06, 2020 1.285 1.321 1.226 1.267 115,446 -0.03(-2.07%)
Oct 05, 2020 1.285 1.330 1.267 1.294 119,186 +0.01(+0.69%)
Oct 02, 2020 1.241 1.348 1.238 1.285 122,908 +0.04(+3.60%)
Oct 01, 2020 1.357 1.437 1.071 1.241 565,002 -0.13(-9.74%)
Sep 30, 2020 1.401 1.410 1.303 1.375 321,546 -0.04(-3.14%)
Sep 29, 2020 1.303 1.473 1.303 1.419 822,132 +0.11(+8.16%)
Sep 28, 2020 1.312 1.339 1.294 1.312 103,873 -0.01(-0.68%)
Sep 25, 2020 1.294 1.321 1.267 1.321 144,756 +0.04(+3.28%)
Sep 24, 2020 1.267 1.321 1.250 1.279 87,980 +0.00(+0.21%)
Sep 23, 2020 1.294 1.303 1.258 1.276 36,879 +0.00(+0.00%)
Sep 22, 2020 1.303 1.321 1.276 1.276 111,450 -0.02(-1.38%)
Sep 21, 2020 1.294 1.330 1.294 1.294 42,363 -0.05(-3.97%)
Sep 18, 2020 1.339 1.375 1.303 1.348 178,929 +0.01(+0.67%)
Sep 17, 2020 1.339 1.348 1.321 1.339 62,268 -0.01(-0.55%)
Sep 16, 2020 1.339 1.352 1.267 1.346 82,841 +0.03(+1.91%)
Sep 15, 2020 1.294 1.339 1.294 1.321 128,091 +0.02(+1.37%)
Sep 14, 2020 1.250 1.321 1.250 1.303 56,933 +0.05(+4.29%)
Sep 11, 2020 1.258 1.273 1.223 1.250 75,515 -0.02(-1.41%)
Sep 10, 2020 1.294 1.330 1.241 1.267 190,164 -0.03(-2.07%)
Sep 09, 2020 1.339 1.339 1.285 1.294 67,874 -0.02(-1.36%)
Sep 08, 2020 1.339 1.339 1.285 1.312 32,453 -0.06(-4.55%)
Sep 04, 2020 1.339 1.383 1.258 1.375 143,412 +0.04(+3.18%)
Sep 03, 2020 1.312 1.339 1.303 1.332 338,451 +0.02(+1.53%)
Sep 02, 2020 1.330 1.330 1.303 1.312 122,830 -0.03(-2.00%)
Sep 01, 2020 1.303 1.348 1.303 1.339 62,583 +0.01(+0.67%)
Aug 31, 2020 1.348 1.348 1.330 1.330 25,510 -0.02(-1.32%)
Aug 28, 2020 1.339 1.366 1.330 1.348 39,774 +0.00(+0.00%)
Aug 27, 2020 1.330 1.348 1.312 1.348 35,893 +0.02(+1.34%)
Aug 26, 2020 1.348 1.375 1.312 1.330 41,248 -0.01(-0.67%)
Aug 25, 2020 1.330 1.339 1.294 1.339 69,206 +0.02(+1.35%)
Aug 24, 2020 1.419 1.419 1.151 1.321 562,684 -0.08(-6.03%)
Aug 21, 2020 1.410 1.437 1.392 1.406 72,042 -0.01(-0.94%)
Aug 20, 2020 1.455 1.473 1.392 1.419 112,787 -0.04(-3.05%)
Aug 19, 2020 1.446 1.473 1.426 1.464 87,155 +0.03(+1.86%)
Aug 18, 2020 1.464 1.491 1.401 1.437 192,272 -0.02(-1.23%)
Aug 17, 2020 1.383 1.473 1.375 1.455 382,793 +0.08(+5.84%)
Aug 14, 2020 1.392 1.455 1.339 1.375 349,007 +0.01(+0.65%)
Aug 13, 2020 1.410 1.464 1.366 1.366 322,102 -0.06(-4.38%)
Aug 12, 2020 1.517 1.517 1.428 1.428 196,491 -0.08(-5.33%)
Aug 11, 2020 1.428 1.526 1.428 1.508 443,880 +0.08(+5.63%)
Aug 10, 2020 1.330 1.598 1.321 1.428 786,937 +0.15(+11.89%)
Aug 07, 2020 1.285 1.285 1.250 1.276 74,955 +0.00(+0.00%)
Aug 06, 2020 1.267 1.285 1.250 1.276 97,201 +0.01(+0.70%)
Aug 05, 2020 1.267 1.294 1.250 1.267 59,248 +0.00(+0.00%)
Aug 04, 2020 1.267 1.294 1.250 1.267 70,964 +0.00(+0.00%)
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.