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 (%)
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%)
Sep 01, 2015 3.140 3.175 3.039 3.110 43,304 -0.03(-0.97%)
Aug 31, 2015 3.165 3.185 3.064 3.140 193,723 -0.07(-2.21%)
Aug 28, 2015 3.165 3.256 3.115 3.211 77,567 +0.04(+1.12%)
Aug 27, 2015 3.003 3.180 3.003 3.175 77,978 +0.24(+8.10%)
Aug 26, 2015 2.937 3.018 2.912 2.937 139,974 -0.02(-0.69%)
Aug 25, 2015 3.165 3.185 2.942 2.958 347,389 -0.13(-4.26%)
Aug 24, 2015 3.292 3.359 2.963 3.089 259,352 -0.26(-7.85%)
Aug 21, 2015 3.393 3.474 3.297 3.353 107,362 -0.07(-1.93%)
Aug 20, 2015 3.565 3.565 3.403 3.418 102,236 -0.20(-5.59%)
Aug 19, 2015 3.540 3.631 3.494 3.621 65,309 +0.08(+2.29%)
Aug 18, 2015 3.545 3.596 3.510 3.540 48,624 +0.02(+0.58%)
Aug 17, 2015 3.426 3.545 3.426 3.520 45,387 +0.09(+2.51%)
Aug 14, 2015 3.505 3.545 3.418 3.434 70,078 -0.04(-1.17%)
Aug 13, 2015 3.515 3.515 3.423 3.474 53,543 -0.04(-1.15%)
Aug 12, 2015 3.484 3.520 3.464 3.515 41,985 +0.00(+0.00%)
Aug 11, 2015 3.459 3.520 3.429 3.515 51,211 +0.04(+1.02%)
Aug 10, 2015 3.479 3.515 3.393 3.479 168,335 +0.01(+0.15%)
Aug 07, 2015 3.520 3.545 3.413 3.474 61,946 -0.07(-2.00%)
Aug 06, 2015 3.611 3.611 3.444 3.545 140,474 +0.01(+0.14%)
Aug 05, 2015 3.517 3.669 3.510 3.540 72,240 +0.02(+0.57%)
Aug 04, 2015 3.540 3.555 3.469 3.520 109,066 -0.02(-0.57%)
Aug 03, 2015 3.510 3.570 3.459 3.540 189,590 -0.02(-0.43%)
Jul 31, 2015 3.692 3.717 3.555 3.555 154,934 -0.10(-2.74%)
Jul 30, 2015 3.526 3.655 3.526 3.655 49,163 +0.18(+5.14%)
Jul 29, 2015 3.605 3.610 3.462 3.476 56,331 -0.07(-2.10%)
Jul 28, 2015 3.526 3.645 3.526 3.551 262,407 +0.11(+3.32%)
Jul 27, 2015 3.511 3.670 3.293 3.437 873,618 -0.11(-3.22%)
Jul 24, 2015 3.491 3.586 3.491 3.551 48,058 +0.02(+0.56%)
Jul 23, 2015 3.476 3.645 3.295 3.531 108,251 +0.01(+0.28%)
Jul 22, 2015 3.526 3.601 3.188 3.521 232,243 +0.01(+0.42%)
Jul 21, 2015 3.591 3.596 3.506 3.506 68,709 -0.05(-1.53%)
Jul 20, 2015 3.630 3.684 3.526 3.561 88,383 -0.14(-3.89%)
Jul 17, 2015 3.690 3.705 3.620 3.705 29,708 -0.02(-0.53%)
Jul 16, 2015 3.610 3.732 3.556 3.725 67,996 +0.14(+3.88%)
Jul 15, 2015 3.576 3.640 3.531 3.586 20,913 +0.01(+0.28%)
Jul 14, 2015 3.610 3.621 3.571 3.576 43,312 -0.05(-1.50%)
Jul 13, 2015 3.665 3.665 3.551 3.630 39,975 -0.01(-0.41%)
Jul 10, 2015 3.536 3.680 3.521 3.645 51,841 +0.10(+2.80%)
Jul 09, 2015 3.501 3.571 3.447 3.546 49,362 +0.08(+2.29%)
Jul 08, 2015 3.526 3.625 3.412 3.466 126,891 -0.09(-2.54%)
Jul 07, 2015 3.606 3.615 3.551 3.557 50,323 -0.06(-1.75%)
Jul 06, 2015 3.660 3.735 3.606 3.620 63,641 -0.05(-1.35%)
Jul 02, 2015 3.625 3.670 3.670 3.670 58,796 +0.08(+2.35%)
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.