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 (%)
Aug 17, 2022 4.630 0 -0.00(-0.11%)
Aug 16, 2022 4.630 4.640 4.630 4.635 849,639 +0.00(+0.00%)
Aug 15, 2022 4.630 4.640 4.630 4.635 240,686 -0.00(-0.11%)
Aug 12, 2022 4.630 4.640 4.630 4.640 69,822 +0.00(+0.00%)
Aug 11, 2022 4.610 4.645 4.605 4.640 987,365 +0.03(+0.65%)
Aug 10, 2022 4.630 4.630 4.600 4.610 352,150 +0.00(+0.00%)
Aug 09, 2022 4.630 4.630 4.600 4.610 667,256 -0.02(-0.43%)
Aug 08, 2022 4.620 4.640 4.600 4.630 105,978 +0.00(+0.00%)
Aug 05, 2022 4.630 4.635 4.620 4.630 59,190 -0.01(-0.22%)
Aug 04, 2022 4.640 4.640 4.630 4.640 38,946 +0.01(+0.27%)
Aug 03, 2022 4.618 4.628 4.618 4.628 66,820 +0.00(+0.00%)
Aug 02, 2022 4.637 4.637 4.618 4.628 105,236 +0.01(+0.21%)
Aug 01, 2022 4.618 4.637 4.618 4.618 90,548 +0.00(+0.00%)
Jul 29, 2022 4.598 4.637 4.598 4.618 114,436 +0.01(+0.22%)
Jul 28, 2022 4.608 4.608 4.588 4.608 128,759 +0.01(+0.22%)
Jul 27, 2022 4.558 4.608 4.558 4.598 653,855 +0.05(+1.09%)
Jul 26, 2022 4.548 4.558 4.548 4.548 94,171 +0.00(+0.00%)
Jul 25, 2022 4.558 4.558 4.548 4.548 27,848 +0.00(+0.00%)
Jul 22, 2022 4.538 4.558 4.538 4.548 549,948 +0.00(+0.00%)
Jul 21, 2022 4.519 4.558 4.519 4.548 136,046 +0.00(+0.00%)
Jul 20, 2022 4.528 4.548 4.528 4.548 140,778 +0.02(+0.44%)
Jul 19, 2022 4.519 4.548 4.519 4.528 329,098 +0.01(+0.22%)
Jul 18, 2022 4.499 4.519 4.498 4.519 122,912 +0.02(+0.44%)
Jul 15, 2022 4.499 4.499 4.484 4.499 228,448 +0.01(+0.22%)
Jul 14, 2022 4.489 4.499 4.479 4.489 143,758 -0.01(-0.22%)
Jul 13, 2022 4.499 4.509 4.489 4.499 22,169 -0.02(-0.44%)
Jul 12, 2022 4.489 4.519 4.469 4.519 251,646 +0.03(+0.66%)
Jul 11, 2022 4.499 4.504 4.489 4.489 44,798 -0.01(-0.22%)
Jul 08, 2022 4.499 4.519 4.479 4.499 416,841 +0.01(+0.22%)
Jul 07, 2022 4.489 4.499 4.479 4.489 196,393 +0.00(+0.00%)
Jul 06, 2022 4.479 4.499 4.479 4.489 113,939 +0.00(+0.00%)
Jul 05, 2022 4.479 4.499 4.479 4.489 159,588 +0.01(+0.22%)
Jul 01, 2022 4.479 4.489 4.479 4.479 38,295 +0.00(+0.00%)
Jun 30, 2022 4.479 4.489 4.474 4.479 359,281 -0.01(-0.22%)
Jun 29, 2022 4.489 4.489 4.469 4.489 46,994 +0.00(+0.00%)
Jun 28, 2022 4.469 4.499 4.469 4.489 78,010 +0.01(+0.22%)
Jun 27, 2022 4.459 4.499 4.459 4.479 83,413 +0.00(+0.00%)
Jun 24, 2022 4.469 4.494 4.449 4.479 152,700 +0.02(+0.44%)
Jun 23, 2022 4.459 4.489 4.454 4.459 703,262 +0.00(+0.00%)
Jun 22, 2022 4.459 4.469 4.449 4.459 149,870 -0.01(-0.22%)
Jun 21, 2022 4.479 4.479 4.459 4.469 342,641 +0.00(+0.11%)
Jun 17, 2022 4.459 4.469 4.449 4.464 360,025 +0.00(+0.11%)
Jun 16, 2022 4.489 4.490 4.449 4.459 467,760 -0.03(-0.66%)
Jun 15, 2022 4.499 4.509 4.489 4.489 126,367 -0.02(-0.44%)
Jun 14, 2022 4.489 4.509 4.489 4.509 103,369 +0.01(+0.22%)
Jun 13, 2022 4.509 4.509 4.489 4.499 346,831 -0.02(-0.44%)
Jun 10, 2022 4.519 4.523 4.509 4.519 55,615 +0.00(+0.00%)
Jun 09, 2022 4.519 4.528 4.509 4.519 174,219 +0.00(+0.00%)
Jun 08, 2022 4.509 4.528 4.509 4.519 63,195 +0.00(+0.00%)
Jun 07, 2022 4.538 4.538 4.509 4.519 116,684 -0.02(-0.44%)
Jun 06, 2022 4.519 4.538 4.519 4.538 62,599 +0.01(+0.22%)
Jun 03, 2022 4.528 4.543 4.519 4.528 104,111 +0.00(+0.00%)
Jun 02, 2022 4.509 4.543 4.509 4.528 181,577 +0.02(+0.44%)
Jun 01, 2022 4.499 4.509 4.489 4.509 141,566 +0.02(+0.44%)
May 31, 2022 4.489 4.499 4.479 4.489 80,083 +0.00(+0.00%)
May 27, 2022 4.479 4.499 4.479 4.489 185,818 +0.01(+0.22%)
May 26, 2022 4.489 4.489 4.469 4.479 333,696 -0.01(-0.22%)
May 25, 2022 4.489 4.489 4.474 4.489 576,592 +0.00(+0.00%)
May 24, 2022 4.469 4.499 4.459 4.489 226,476 +0.01(+0.22%)
May 23, 2022 4.459 4.479 4.459 4.479 164,325 +0.00(+0.00%)
May 20, 2022 4.469 4.479 4.459 4.479 237,799 +0.01(+0.22%)
May 19, 2022 4.459 4.469 4.449 4.469 167,208 +0.01(+0.22%)
May 18, 2022 4.469 4.479 4.439 4.459 208,827 -0.01(-0.22%)
May 17, 2022 4.469 4.489 4.439 4.469 328,984 -0.01(-0.22%)
May 16, 2022 4.469 4.494 4.469 4.479 227,618 +0.02(+0.44%)
May 13, 2022 4.469 4.469 4.449 4.459 245,423 -0.01(-0.22%)
May 12, 2022 4.449 4.469 4.419 4.469 212,158 +0.02(+0.45%)
May 11, 2022 4.459 4.459 4.429 4.449 151,969 -0.02(-0.44%)
May 10, 2022 4.469 4.479 4.459 4.469 696,587 -0.01(-0.22%)
May 09, 2022 4.479 4.499 4.469 4.479 646,031 -0.01(-0.22%)
May 06, 2022 4.479 4.499 4.479 4.489 198,896 +0.00(+0.00%)
May 05, 2022 4.509 4.519 4.459 4.489 256,787 +0.01(+0.28%)
May 04, 2022 4.467 4.486 4.467 4.476 988,041 +0.00(+0.11%)
May 03, 2022 4.467 4.476 4.457 4.471 132,206 +0.00(+0.11%)
May 02, 2022 4.467 4.481 4.462 4.467 698,747 -0.01(-0.22%)
Apr 29, 2022 4.476 4.496 4.467 4.476 807,520 -0.00(-0.11%)
Apr 28, 2022 4.486 4.496 4.476 4.481 619,922 -0.01(-0.33%)
Apr 27, 2022 4.486 4.496 4.486 4.496 333,730 +0.00(+0.00%)
Apr 26, 2022 4.486 4.496 4.486 4.496 473,023 +0.00(+0.00%)
Apr 25, 2022 4.476 4.506 4.467 4.496 966,161 +0.02(+0.44%)
Apr 22, 2022 4.506 4.516 4.476 4.476 5,240,108 +1.24(+38.18%)
Apr 21, 2022 3.230 3.259 3.210 3.239 20,061 +0.01(+0.30%)
Apr 20, 2022 3.269 3.279 3.210 3.230 70,103 -0.04(-1.20%)
Apr 19, 2022 3.230 3.279 3.230 3.269 62,444 +0.04(+1.22%)
Apr 18, 2022 3.239 3.312 3.210 3.230 86,782 +0.00(+0.00%)
Apr 14, 2022 3.220 3.259 3.210 3.230 36,156 -0.01(-0.30%)
Apr 13, 2022 3.249 3.264 3.220 3.239 69,655 -0.05(-1.49%)
Apr 12, 2022 3.239 3.289 3.210 3.289 95,400 +0.07(+2.13%)
Apr 11, 2022 3.289 3.289 3.210 3.220 43,012 -0.05(-1.50%)
Apr 08, 2022 3.239 3.269 3.200 3.269 24,680 +0.01(+0.30%)
Apr 07, 2022 3.259 3.259 3.200 3.259 37,178 +0.05(+1.53%)
Apr 06, 2022 3.259 3.289 3.186 3.210 180,303 -0.03(-0.91%)
Apr 05, 2022 3.230 3.279 3.219 3.239 21,650 -0.05(-1.49%)
Apr 04, 2022 3.239 3.289 3.161 3.289 132,094 +0.04(+1.21%)
Apr 01, 2022 3.230 3.254 3.205 3.249 36,173 -0.03(-0.90%)
Mar 31, 2022 3.279 3.279 3.200 3.279 73,640 +0.02(+0.60%)
Mar 30, 2022 3.279 3.289 3.239 3.259 65,985 -0.02(-0.60%)
Mar 29, 2022 3.269 3.298 3.249 3.279 41,092 +0.01(+0.30%)
Mar 28, 2022 3.269 3.298 3.260 3.269 20,608 -0.03(-0.89%)
Mar 25, 2022 3.220 3.318 3.220 3.298 41,288 +0.01(+0.30%)
Mar 24, 2022 3.210 3.298 3.205 3.289 99,583 +0.01(+0.30%)
Mar 23, 2022 3.338 3.338 3.269 3.279 33,184 -0.02(-0.60%)
Mar 22, 2022 3.338 3.338 3.279 3.298 45,309 -0.02(-0.74%)
Mar 21, 2022 3.279 3.330 3.269 3.323 38,313 +0.02(+0.74%)
Mar 18, 2022 3.220 3.318 3.220 3.298 99,050 +0.07(+2.13%)
Mar 17, 2022 3.210 3.269 3.188 3.230 74,011 +0.02(+0.61%)
Mar 16, 2022 3.210 3.259 3.151 3.210 89,047 +0.00(+0.00%)
Mar 15, 2022 3.200 3.269 3.122 3.210 91,472 -0.05(-1.51%)
Mar 14, 2022 3.220 3.259 3.151 3.259 105,405 +0.06(+1.84%)
Mar 11, 2022 3.387 3.387 3.190 3.200 267,926 -0.20(-5.78%)
Mar 10, 2022 3.259 3.397 3.259 3.397 81,057 +0.10(+2.98%)
Mar 09, 2022 3.377 3.377 3.230 3.298 222,819 -0.04(-1.18%)
Mar 08, 2022 3.308 3.534 3.190 3.338 474,225 +0.15(+4.62%)
Mar 07, 2022 3.289 3.298 3.190 3.190 164,611 -0.07(-2.11%)
Mar 04, 2022 3.269 3.289 3.220 3.259 69,584 -0.02(-0.60%)
Mar 03, 2022 3.308 3.357 3.279 3.279 30,903 -0.04(-1.33%)
Mar 02, 2022 3.367 3.367 3.249 3.323 37,326 +0.01(+0.44%)
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.