Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Energy LP (NQ: BKEP )

N/A 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 (%)
May 31, 2018 3.700 3.755 3.550 3.700 278,219 +0.03(+0.68%)
May 30, 2018 3.800 3.800 3.600 3.675 457,057 -0.08(-2.00%)
May 29, 2018 3.850 3.850 3.700 3.750 106,839 -0.05(-1.32%)
May 25, 2018 3.800 3.800 3.800 0 +0.05(+1.33%)
May 24, 2018 3.750 3.750 3.650 3.750 120,995 +0.00(+0.00%)
May 23, 2018 3.800 3.800 3.682 3.750 103,091 +0.00(+0.00%)
May 22, 2018 3.700 3.800 3.625 3.750 343,047 +0.12(+3.45%)
May 21, 2018 3.550 3.650 3.547 3.625 218,543 +0.08(+2.11%)
May 18, 2018 3.500 3.550 3.450 3.550 127,702 +0.05(+1.43%)
May 17, 2018 3.500 3.500 3.400 3.500 225,585 +0.05(+1.45%)
May 16, 2018 3.550 3.550 3.300 3.450 370,501 +0.00(+0.00%)
May 15, 2018 3.700 3.743 3.400 3.450 467,965 -0.22(-6.12%)
May 14, 2018 3.700 3.750 3.600 3.675 265,886 +0.00(+0.00%)
May 11, 2018 4.000 4.000 3.650 3.675 438,385 -0.18(-4.55%)
May 10, 2018 4.100 4.100 3.800 3.850 693,259 -0.65(-14.44%)
May 09, 2018 4.400 4.500 4.300 4.500 42,977 +0.15(+3.45%)
May 08, 2018 4.400 4.400 4.300 4.350 24,387 +0.00(+0.00%)
May 07, 2018 4.400 4.500 4.300 4.350 49,881 +0.00(+0.00%)
May 04, 2018 4.450 4.450 4.350 4.350 57,245 -0.08(-1.69%)
May 03, 2018 4.650 4.650 4.300 4.425 70,912 -0.33(-6.84%)
May 02, 2018 4.650 4.800 4.649 4.750 91,934 +0.20(+4.40%)
May 01, 2018 4.650 4.650 4.500 4.550 74,433 -0.10(-2.15%)
Apr 30, 2018 4.450 4.650 4.450 4.650 126,437 +0.25(+5.68%)
Apr 27, 2018 4.400 4.550 4.400 4.400 277,712 -0.05(-1.12%)
Apr 26, 2018 4.400 4.475 4.400 4.450 37,779 +0.00(+0.00%)
Apr 25, 2018 4.400 4.500 4.350 4.450 23,807 +0.00(+0.00%)
Apr 24, 2018 4.300 4.500 4.300 4.450 48,801 +0.15(+3.49%)
Apr 23, 2018 4.450 4.500 4.300 4.300 48,783 -0.10(-2.27%)
Apr 20, 2018 4.350 4.500 4.350 4.400 35,428 +0.05(+1.15%)
Apr 19, 2018 4.500 4.575 4.300 4.350 82,017 -0.20(-4.40%)
Apr 18, 2018 4.650 4.650 4.550 4.550 26,126 -0.10(-2.15%)
Apr 17, 2018 4.550 4.650 4.510 4.650 45,299 +0.05(+1.09%)
Apr 16, 2018 4.350 4.600 4.350 4.600 58,184 +0.20(+4.55%)
Apr 13, 2018 4.300 4.450 4.300 4.400 28,737 +0.05(+1.15%)
Apr 12, 2018 4.300 4.427 4.300 4.350 49,531 +0.00(+0.00%)
Apr 11, 2018 4.400 4.450 4.300 4.350 81,894 +0.00(+0.00%)
Apr 10, 2018 4.500 4.500 4.300 4.350 97,053 -0.15(-3.33%)
Apr 09, 2018 4.550 4.550 4.500 4.500 20,580 -0.05(-1.10%)
Apr 06, 2018 4.650 4.700 4.450 4.550 28,085 -0.05(-1.09%)
Apr 05, 2018 4.450 4.850 4.400 4.600 98,498 +0.20(+4.55%)
Apr 04, 2018 4.300 4.500 4.250 4.400 59,398 +0.10(+2.33%)
Apr 03, 2018 4.350 4.400 4.251 4.300 32,180 -0.05(-1.15%)
Apr 02, 2018 4.250 4.350 4.250 4.350 97,773 +0.10(+2.35%)
Mar 29, 2018 4.250 4.250 4.250 0 +0.10(+2.41%)
Mar 28, 2018 4.200 4.200 4.051 4.150 110,247 +0.00(+0.00%)
Mar 27, 2018 4.200 4.300 4.150 4.150 68,983 -0.05(-1.19%)
Mar 26, 2018 4.300 4.300 4.200 4.200 138,380 -0.15(-3.45%)
Mar 23, 2018 4.450 4.450 4.275 4.350 88,568 -0.10(-2.25%)
Mar 22, 2018 4.400 4.450 4.400 4.450 27,293 +0.00(+0.00%)
Mar 21, 2018 4.450 4.450 4.350 4.450 56,507 +0.05(+1.14%)
Mar 20, 2018 4.500 4.500 4.350 4.400 144,552 -0.10(-2.22%)
Mar 19, 2018 4.550 4.600 4.450 4.500 82,411 -0.05(-1.10%)
Mar 16, 2018 4.650 4.700 4.550 4.550 56,886 -0.05(-1.09%)
Mar 15, 2018 4.750 4.750 4.550 4.600 111,358 -0.10(-2.13%)
Mar 14, 2018 4.800 4.800 4.700 4.700 41,924 -0.05(-1.05%)
Mar 13, 2018 4.750 4.750 4.700 4.750 68,864 +0.00(+0.00%)
Mar 12, 2018 4.750 4.800 4.700 4.750 86,176 -0.05(-1.04%)
Mar 09, 2018 4.750 4.800 4.750 4.800 48,927 +0.05(+1.05%)
Mar 08, 2018 4.700 4.800 4.650 4.750 159,372 +0.05(+1.06%)
Mar 07, 2018 4.750 4.800 4.700 4.700 69,773 -0.07(-1.55%)
Mar 06, 2018 4.800 4.842 4.700 4.774 61,775 +0.02(+0.50%)
Mar 05, 2018 4.800 4.850 4.750 4.750 60,153 -0.05(-1.04%)
Mar 02, 2018 4.800 4.850 4.800 4.800 88,766 -0.06(-1.25%)
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.