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 (%)
Nov 30, 2015 3.244 3.280 3.218 3.218 34,150 -0.03(-0.96%)
Nov 27, 2015 3.166 3.264 3.140 3.249 39,171 +0.09(+2.79%)
Nov 25, 2015 3.166 3.161 3.161 3.161 87,861 -0.01(-0.16%)
Nov 24, 2015 3.150 3.207 3.136 3.166 275,155 +0.00(+0.00%)
Nov 23, 2015 3.171 3.171 3.057 3.166 96,800 +0.05(+1.50%)
Nov 20, 2015 2.948 3.130 2.943 3.119 184,185 +0.17(+5.72%)
Nov 19, 2015 2.943 2.969 2.932 2.950 160,838 +0.01(+0.26%)
Nov 18, 2015 2.943 3.026 2.932 2.943 247,060 -0.00(-0.09%)
Nov 17, 2015 2.984 2.984 2.932 2.945 170,470 -0.04(-1.30%)
Nov 16, 2015 2.984 3.023 2.932 2.984 109,235 +0.01(+0.26%)
Nov 13, 2015 3.010 3.068 2.940 2.976 92,803 -0.01(-0.26%)
Nov 12, 2015 3.000 3.012 2.932 2.984 192,442 -0.03(-0.86%)
Nov 11, 2015 3.041 3.057 2.984 3.010 65,992 -0.06(-1.86%)
Nov 10, 2015 3.088 3.114 3.010 3.067 121,312 -0.04(-1.42%)
Nov 09, 2015 3.114 3.161 3.062 3.111 127,990 -0.03(-1.07%)
Nov 06, 2015 3.114 3.187 2.995 3.145 128,584 -0.01(-0.16%)
Nov 05, 2015 3.270 3.296 3.150 3.150 129,150 -0.01(-0.16%)
Nov 04, 2015 3.270 3.270 3.150 3.155 22,884 -0.08(-2.33%)
Nov 03, 2015 3.083 3.306 2.984 3.231 155,285 +0.14(+4.62%)
Nov 02, 2015 3.140 3.218 3.088 3.088 89,551 -0.06(-1.82%)
Oct 30, 2015 3.072 3.181 2.984 3.145 66,181 +0.11(+3.68%)
Oct 29, 2015 3.049 3.084 2.998 3.034 49,070 -0.02(-0.66%)
Oct 28, 2015 3.013 3.069 2.963 3.054 67,947 +0.07(+2.20%)
Oct 27, 2015 3.059 3.059 2.953 2.988 49,271 -0.06(-1.99%)
Oct 26, 2015 3.059 3.125 2.998 3.049 65,712 -0.02(-0.66%)
Oct 23, 2015 3.069 3.094 2.973 3.069 54,852 +0.03(+0.83%)
Oct 22, 2015 3.039 3.130 2.942 3.044 187,380 +0.00(+0.00%)
Oct 21, 2015 2.958 3.054 2.937 3.044 36,494 +0.04(+1.35%)
Oct 20, 2015 2.892 3.013 2.892 3.003 25,782 +0.11(+3.85%)
Oct 19, 2015 3.013 3.175 2.861 2.892 90,536 -0.13(-4.36%)
Oct 16, 2015 2.993 3.246 2.978 3.023 88,019 +0.04(+1.36%)
Oct 15, 2015 3.028 3.113 2.963 2.983 38,388 -0.09(-2.81%)
Oct 14, 2015 3.089 3.115 2.963 3.069 22,877 -0.07(-2.10%)
Oct 13, 2015 3.034 3.150 2.988 3.135 50,737 +0.06(+1.81%)
Oct 12, 2015 3.115 3.115 3.039 3.079 31,362 -0.04(-1.14%)
Oct 09, 2015 3.196 3.216 3.069 3.115 56,084 -0.08(-2.54%)
Oct 08, 2015 3.160 3.282 3.150 3.196 91,727 +0.04(+1.12%)
Oct 07, 2015 3.231 3.272 3.155 3.160 111,364 -0.02(-0.64%)
Oct 06, 2015 3.175 3.196 3.069 3.180 80,681 +0.10(+3.29%)
Oct 05, 2015 3.018 3.388 3.018 3.079 84,561 +0.09(+2.88%)
Oct 02, 2015 2.958 3.023 2.801 2.993 275,263 +0.02(+0.51%)
Oct 01, 2015 2.912 3.049 2.851 2.978 396,774 +0.12(+4.07%)
Sep 30, 2015 2.816 3.033 2.740 2.861 265,402 +0.09(+3.29%)
Sep 29, 2015 3.008 3.039 2.725 2.770 273,423 -0.21(-6.97%)
Sep 28, 2015 3.013 3.054 2.963 2.978 200,738 -0.05(-1.51%)
Sep 25, 2015 3.018 3.074 3.018 3.023 33,111 +0.02(+0.50%)
Sep 24, 2015 3.099 3.104 2.983 3.008 35,730 -0.08(-2.62%)
Sep 23, 2015 3.265 3.265 3.084 3.089 9,108 -0.07(-2.09%)
Sep 22, 2015 3.211 3.211 3.110 3.155 33,015 -0.03(-0.80%)
Sep 21, 2015 3.140 3.206 3.057 3.180 66,194 +0.06(+1.95%)
Sep 18, 2015 3.130 3.191 2.903 3.120 99,624 -0.01(-0.32%)
Sep 17, 2015 2.947 3.196 2.947 3.130 525,203 +0.18(+6.19%)
Sep 16, 2015 2.937 3.013 2.859 2.947 213,206 -0.03(-1.02%)
Sep 15, 2015 2.988 2.994 2.871 2.978 122,081 +0.00(+0.00%)
Sep 14, 2015 3.069 3.069 2.978 2.978 45,411 -0.13(-4.23%)
Sep 11, 2015 3.145 3.217 3.013 3.110 96,375 -0.08(-2.54%)
Sep 10, 2015 3.216 3.241 3.155 3.191 117,160 -0.06(-1.95%)
Sep 09, 2015 3.348 3.348 3.201 3.254 84,897 -0.03(-0.85%)
Sep 08, 2015 3.241 3.342 3.225 3.282 40,564 +0.04(+1.09%)
Sep 04, 2015 3.246 3.246 3.246 3.246 31,988 +0.00(+0.00%)
Sep 03, 2015 3.196 3.322 3.140 3.246 111,376 +0.09(+2.72%)
Sep 02, 2015 3.120 3.175 3.099 3.160 71,503 +0.05(+1.63%)
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.