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 (%)
Jun 28, 2019 0.8864 0.8940 0.8788 0.8864 107,049 +0.01(+0.87%)
Jun 27, 2019 0.8635 0.8788 0.8595 0.8788 74,239 +0.02(+2.68%)
Jun 26, 2019 0.8711 0.8864 0.8482 0.8558 122,667 -0.02(-1.75%)
Jun 25, 2019 0.8711 0.8788 0.8482 0.8711 88,476 +0.01(+1.47%)
Jun 24, 2019 0.8635 0.8788 0.8405 0.8585 81,975 +0.00(+0.30%)
Jun 21, 2019 0.8405 0.8788 0.8405 0.8559 117,911 +0.02(+1.83%)
Jun 20, 2019 0.8329 0.8558 0.8233 0.8405 135,102 +0.01(+0.92%)
Jun 19, 2019 0.8176 0.8405 0.8176 0.8329 83,740 +0.02(+1.87%)
Jun 18, 2019 0.8253 0.8405 0.8100 0.8176 94,360 +0.00(+0.00%)
Jun 17, 2019 0.8023 0.8378 0.8023 0.8176 94,238 -0.01(-0.93%)
Jun 14, 2019 0.8176 0.8482 0.8023 0.8253 133,353 +0.01(+0.93%)
Jun 13, 2019 0.8253 0.8329 0.7948 0.8176 207,957 -0.01(-0.93%)
Jun 12, 2019 0.8329 0.8329 0.8176 0.8253 50,454 -0.02(-1.81%)
Jun 11, 2019 0.8482 0.8558 0.8023 0.8405 272,859 -0.02(-1.79%)
Jun 10, 2019 0.8635 0.8635 0.8329 0.8558 135,082 +0.01(+0.75%)
Jun 07, 2019 0.8405 0.8711 0.8405 0.8495 120,921 +0.00(+0.15%)
Jun 06, 2019 0.8864 0.8864 0.8253 0.8482 181,760 -0.04(-4.31%)
Jun 05, 2019 0.8253 0.8864 0.8253 0.8864 187,891 +0.06(+7.41%)
Jun 04, 2019 0.8100 0.8253 0.7718 0.8253 147,004 +0.02(+2.86%)
Jun 03, 2019 0.8253 0.8405 0.7947 0.8023 150,183 -0.02(-2.78%)
May 31, 2019 0.8100 0.8329 0.7947 0.8253 90,952 +0.02(+1.89%)
May 30, 2019 0.8253 0.8329 0.7947 0.8100 205,186 -0.04(-4.50%)
May 29, 2019 0.8329 0.8482 0.8253 0.8482 108,816 +0.01(+0.91%)
May 28, 2019 0.8329 0.8558 0.8329 0.8405 91,756 +0.00(+0.00%)
May 24, 2019 0.8405 0.8635 0.8405 0.8405 68,574 +0.00(+0.00%)
May 23, 2019 0.8405 0.8558 0.8329 0.8405 175,589 -0.01(-0.90%)
May 22, 2019 0.8711 0.8764 0.8329 0.8482 485,728 -0.02(-1.77%)
May 21, 2019 0.8711 0.8788 0.8558 0.8635 109,067 +0.00(+0.00%)
May 20, 2019 0.8635 0.8759 0.8558 0.8635 117,862 +0.00(+0.00%)
May 17, 2019 0.8711 0.8864 0.8635 0.8635 131,521 -0.02(-1.74%)
May 16, 2019 0.8864 0.8940 0.8558 0.8788 113,503 +0.00(+0.00%)
May 15, 2019 0.9093 0.9093 0.8788 0.8788 183,271 -0.03(-3.36%)
May 14, 2019 0.8940 0.9093 0.8788 0.9093 154,942 +0.03(+3.48%)
May 13, 2019 0.8940 0.8940 0.8635 0.8788 119,608 -0.02(-2.54%)
May 10, 2019 0.8864 0.9017 0.8725 0.9017 128,642 +0.02(+1.72%)
May 09, 2019 0.9170 0.9170 0.8635 0.8864 216,258 +0.04(+4.50%)
May 08, 2019 0.8635 0.8711 0.8405 0.8482 164,547 -0.02(-1.77%)
May 07, 2019 0.8635 0.8635 0.8482 0.8635 165,306 +0.01(+0.89%)
May 06, 2019 0.8558 0.8635 0.8405 0.8558 96,436 +0.01(+0.90%)
May 03, 2019 0.8482 0.8635 0.8405 0.8482 143,823 -0.01(-0.89%)
May 02, 2019 0.9246 0.9246 0.8329 0.8558 282,289 -0.05(-5.08%)
May 01, 2019 0.8943 0.9165 0.8869 0.9017 273,293 +0.01(+1.67%)
Apr 30, 2019 0.9017 0.9312 0.8869 0.8869 277,117 -0.01(-0.83%)
Apr 29, 2019 0.8869 0.9165 0.8795 0.8943 412,824 +0.01(+0.83%)
Apr 26, 2019 0.8647 0.8869 0.8573 0.8869 221,356 +0.03(+3.45%)
Apr 25, 2019 0.8721 0.8869 0.8499 0.8573 372,338 -0.02(-2.52%)
Apr 24, 2019 0.8795 0.8869 0.8647 0.8795 199,254 +0.00(+0.00%)
Apr 23, 2019 0.8426 0.8869 0.8205 0.8795 495,839 +0.04(+4.39%)
Apr 22, 2019 0.8130 0.8647 0.8056 0.8426 295,456 +0.04(+5.56%)
Apr 18, 2019 0.8204 0.8308 0.7760 0.7982 209,990 -0.01(-1.82%)
Apr 17, 2019 0.8647 0.8647 0.7908 0.8130 290,013 -0.04(-5.17%)
Apr 16, 2019 0.9238 0.9238 0.8462 0.8573 468,634 -0.05(-5.69%)
Apr 15, 2019 0.9091 0.9238 0.8278 0.9091 623,675 +0.02(+2.50%)
Apr 12, 2019 0.8278 0.9017 0.8130 0.8869 637,414 +0.07(+8.11%)
Apr 11, 2019 0.7686 0.8647 0.7613 0.8204 695,809 +0.06(+7.77%)
Apr 10, 2019 0.7613 0.7686 0.7539 0.7613 200,400 +0.00(+0.00%)
Apr 09, 2019 0.7613 0.7686 0.7539 0.7613 135,963 -0.01(-0.96%)
Apr 08, 2019 0.7686 0.7686 0.7539 0.7686 262,456 +0.00(+0.00%)
Apr 05, 2019 0.7686 0.7686 0.7465 0.7686 320,127 +0.00(+0.00%)
Apr 04, 2019 0.7760 0.7760 0.7613 0.7686 148,094 +0.01(+1.96%)
Apr 03, 2019 0.7686 0.7760 0.7465 0.7539 384,859 -0.01(-1.92%)
Apr 02, 2019 0.7834 0.7834 0.7539 0.7686 378,036 -0.01(-0.95%)
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.