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 (%)
Feb 29, 2012 3.128 3.132 3.044 3.044 7,426 -0.01(-0.44%)
Feb 28, 2012 3.132 3.132 3.030 3.057 39,405 -0.05(-1.71%)
Feb 27, 2012 2.968 3.110 2.968 3.110 78,975 +0.13(+4.48%)
Feb 24, 2012 3.101 3.115 2.973 2.977 145,838 -0.13(-4.29%)
Feb 23, 2012 3.070 3.110 3.057 3.110 88,317 +0.04(+1.45%)
Feb 22, 2012 3.106 3.137 3.066 3.066 32,143 -0.04(-1.43%)
Feb 21, 2012 3.115 3.124 3.064 3.110 45,250 +0.00(+0.14%)
Feb 17, 2012 3.128 3.186 3.106 3.106 86,839 -0.00(-0.14%)
Feb 16, 2012 3.075 3.177 3.075 3.110 30,657 +0.04(+1.16%)
Feb 15, 2012 3.035 3.185 2.999 3.075 22,505 +0.12(+4.06%)
Feb 14, 2012 2.999 2.999 2.955 2.955 16,586 -0.02(-0.75%)
Feb 13, 2012 3.110 3.110 2.973 2.977 322,891 -0.09(-2.90%)
Feb 10, 2012 3.110 3.110 3.026 3.066 49,846 -0.04(-1.29%)
Feb 09, 2012 2.973 3.106 2.973 3.106 58,425 +0.16(+5.27%)
Feb 08, 2012 2.999 3.004 2.950 2.950 16,238 -0.03(-0.89%)
Feb 07, 2012 3.021 3.146 2.950 2.977 53,685 -0.04(-1.33%)
Feb 06, 2012 3.044 3.088 3.004 3.017 37,947 -0.05(-1.60%)
Feb 03, 2012 3.066 3.110 3.062 3.066 109,750 +0.01(+0.44%)
Feb 02, 2012 3.110 3.110 3.053 3.053 15,963 -0.06(-1.86%)
Feb 01, 2012 3.070 3.110 3.035 3.110 50,028 +0.04(+1.30%)
Jan 31, 2012 3.155 3.159 3.057 3.070 58,240 -0.04(-1.14%)
Jan 30, 2012 3.266 3.275 3.101 3.106 129,792 -0.08(-2.37%)
Jan 27, 2012 3.177 3.350 3.168 3.181 169,364 +0.01(+0.42%)
Jan 26, 2012 3.146 3.492 3.124 3.168 222,984 +0.06(+2.00%)
Jan 25, 2012 3.110 3.168 3.088 3.106 102,710 +0.00(+0.00%)
Jan 24, 2012 3.106 3.132 3.077 3.106 36,405 +0.02(+0.58%)
Jan 23, 2012 3.110 3.146 3.066 3.088 59,006 -0.02(-0.71%)
Jan 20, 2012 3.172 3.217 3.088 3.110 200,973 +0.00(+0.00%)
Jan 19, 2012 3.141 3.235 3.061 3.110 97,000 -0.06(-1.82%)
Jan 18, 2012 3.079 3.199 3.079 3.168 74,447 +0.06(+1.86%)
Jan 17, 2012 3.057 3.132 3.021 3.110 102,937 +0.00(+0.00%)
Jan 13, 2012 3.110 3.115 3.017 3.110 87,996 +0.00(+0.00%)
Jan 12, 2012 3.017 3.146 2.999 3.110 174,083 +0.07(+2.19%)
Jan 11, 2012 3.070 3.115 3.021 3.044 117,235 -0.07(-2.14%)
Jan 10, 2012 3.053 3.110 3.053 3.110 38,289 +0.09(+3.09%)
Jan 09, 2012 3.026 3.286 2.999 3.017 179,543 -0.00(-0.15%)
Jan 06, 2012 3.035 3.061 2.977 3.021 75,226 +0.02(+0.74%)
Jan 05, 2012 3.021 3.039 2.999 2.999 224,321 +0.00(+0.00%)
Jan 04, 2012 2.879 3.066 2.879 2.999 156,151 +0.10(+3.37%)
Dec 30, 2011 2.555 2.901 2.500 2.901 110,727 +0.30(+11.43%)
Dec 29, 2011 2.559 2.622 2.488 2.604 90,303 +0.07(+2.81%)
Dec 28, 2011 2.666 2.693 2.533 2.533 246,643 -0.02(-0.87%)
Dec 27, 2011 2.555 2.644 2.448 2.555 234,663 +0.00(+0.00%)
Dec 23, 2011 2.635 2.635 2.484 2.555 178,416 -0.18(-6.66%)
Dec 21, 2011 2.759 2.861 2.666 2.737 57,592 -0.05(-1.75%)
Dec 20, 2011 2.599 2.799 2.528 2.786 2,644,734 +0.23(+8.85%)
Dec 19, 2011 2.555 2.590 2.488 2.559 175,251 +0.00(+0.17%)
Dec 16, 2011 2.599 2.599 2.488 2.555 286,962 -0.03(-1.03%)
Dec 15, 2011 2.604 2.604 2.533 2.582 31,339 -0.02(-0.68%)
Dec 14, 2011 2.666 2.666 2.599 2.599 12,931 -0.07(-2.50%)
Dec 13, 2011 2.710 2.719 2.666 2.666 76,790 -0.07(-2.44%)
Dec 12, 2011 2.799 2.799 2.733 2.733 29,559 -0.07(-2.38%)
Dec 09, 2011 2.777 2.875 2.693 2.799 87,775 +0.03(+1.12%)
Dec 08, 2011 2.786 2.799 2.733 2.768 54,739 -0.03(-0.95%)
Dec 07, 2011 2.777 2.804 2.741 2.795 33,776 +0.02(+0.64%)
Dec 06, 2011 2.828 2.828 2.737 2.777 18,025 -0.00(-0.00%)
Dec 05, 2011 2.804 2.804 2.755 2.777 43,344 +0.00(+0.16%)
Dec 02, 2011 2.808 2.861 2.737 2.773 51,840 -0.01(-0.48%)
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.