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 (%)
Jan 31, 2013 3.590 3.608 3.417 3.581 52,648 -0.03(-0.74%)
Jan 30, 2013 3.488 3.652 3.444 3.608 71,040 +0.14(+4.10%)
Jan 29, 2013 3.488 3.488 3.377 3.466 23,912 +0.01(+0.39%)
Jan 28, 2013 3.484 3.488 3.426 3.452 26,503 -0.04(-1.02%)
Jan 25, 2013 3.608 3.608 3.444 3.488 90,339 +0.05(+1.42%)
Jan 24, 2013 3.466 3.501 3.332 3.439 21,175 +0.08(+2.25%)
Jan 23, 2013 3.404 3.483 3.332 3.364 42,455 +0.02(+0.67%)
Jan 22, 2013 3.399 3.586 3.226 3.341 48,421 -0.05(-1.44%)
Jan 18, 2013 3.221 3.452 3.212 3.390 138,146 +0.20(+6.42%)
Jan 17, 2013 3.085 3.195 3.085 3.186 12,288 +0.03(+0.99%)
Jan 16, 2013 3.168 3.168 3.110 3.155 26,761 +0.04(+1.43%)
Jan 15, 2013 3.159 3.159 3.110 3.110 36,052 -0.02(-0.71%)
Jan 14, 2013 3.199 3.261 3.132 3.132 56,372 -0.04(-1.40%)
Jan 11, 2013 3.097 3.199 3.075 3.177 129,494 +0.07(+2.14%)
Jan 10, 2013 3.110 3.355 3.075 3.110 86,371 +0.00(+0.00%)
Jan 09, 2013 3.017 3.208 3.011 3.110 279,785 +0.10(+3.40%)
Jan 08, 2013 2.986 3.021 2.986 3.008 9,677 +0.00(+0.15%)
Jan 07, 2013 2.977 3.017 2.968 3.004 262,462 +0.04(+1.50%)
Jan 04, 2013 2.946 2.968 2.941 2.959 28,019 +0.01(+0.30%)
Jan 03, 2013 2.959 2.990 2.933 2.950 70,283 -0.03(-0.90%)
Jan 02, 2013 2.937 2.977 2.915 2.977 134,326 +0.06(+2.13%)
Dec 31, 2012 2.870 2.933 2.821 2.915 185,541 +0.07(+2.34%)
Dec 28, 2012 2.844 2.866 2.839 2.848 169,665 -0.02(-0.62%)
Dec 27, 2012 2.848 2.870 2.848 2.866 15,655 +0.00(+0.14%)
Dec 26, 2012 2.857 2.870 2.853 2.862 82,135 -0.01(-0.37%)
Dec 24, 2012 2.897 2.904 2.861 2.873 56,807 -0.04(-1.45%)
Dec 21, 2012 2.893 2.915 2.893 2.915 6,189 +0.02(+0.77%)
Dec 20, 2012 2.879 2.955 2.861 2.893 132,531 -0.00(-0.15%)
Dec 19, 2012 2.857 2.897 2.857 2.897 73,311 +0.01(+0.31%)
Dec 18, 2012 2.893 2.893 2.853 2.888 82,801 +0.00(+0.00%)
Dec 17, 2012 2.879 2.888 2.861 2.888 117,807 +0.03(+1.09%)
Dec 14, 2012 2.887 2.892 2.853 2.857 85,954 -0.03(-1.08%)
Dec 13, 2012 2.893 2.910 2.853 2.888 34,956 +0.00(+0.00%)
Dec 12, 2012 2.910 2.927 2.866 2.888 66,415 -0.01(-0.31%)
Dec 11, 2012 2.866 2.903 2.866 2.897 96,933 +0.01(+0.31%)
Dec 10, 2012 2.901 2.901 2.884 2.888 16,289 +0.00(+0.15%)
Dec 07, 2012 2.844 2.906 2.844 2.884 164,586 +0.02(+0.67%)
Dec 06, 2012 2.844 2.875 2.844 2.864 245,682 +0.01(+0.26%)
Dec 05, 2012 2.879 2.879 2.844 2.857 12,614 -0.01(-0.31%)
Dec 04, 2012 2.830 2.866 2.826 2.866 26,856 +0.01(+0.47%)
Nov 30, 2012 2.861 2.884 2.849 2.853 18,292 +0.00(+0.16%)
Nov 29, 2012 2.857 2.866 2.821 2.848 129,375 +0.00(+0.16%)
Nov 28, 2012 2.866 2.866 2.844 2.844 38,001 -0.02(-0.77%)
Nov 27, 2012 2.866 2.904 2.808 2.866 133,226 -0.00(-0.16%)
Nov 26, 2012 2.844 2.870 2.826 2.870 39,498 -0.00(-0.15%)
Nov 23, 2012 2.866 2.915 2.866 2.875 30,315 -0.00(-0.15%)
Nov 21, 2012 2.888 2.910 2.830 2.879 99,064 -0.01(-0.31%)
Nov 20, 2012 2.888 2.901 2.888 2.888 39,216 +0.00(+0.00%)
Nov 19, 2012 2.901 2.930 2.873 2.888 54,435 +0.00(+0.00%)
Nov 16, 2012 2.897 2.897 2.853 2.888 16,217 +0.00(+0.00%)
Nov 15, 2012 2.853 2.901 2.835 2.888 52,546 -0.00(-0.15%)
Nov 14, 2012 2.928 2.928 2.861 2.893 38,104 +0.00(+0.00%)
Nov 13, 2012 2.879 2.897 2.866 2.893 64,304 +0.00(+0.15%)
Nov 12, 2012 2.906 2.928 2.844 2.888 54,333 +0.00(+0.00%)
Nov 09, 2012 2.866 2.906 2.866 2.888 72,093 -0.02(-0.61%)
Nov 08, 2012 2.910 2.919 2.870 2.906 56,683 +0.00(+0.00%)
Nov 07, 2012 2.888 2.919 2.848 2.906 126,911 -0.03(-0.91%)
Nov 06, 2012 2.928 2.933 2.915 2.933 59,742 +0.02(+0.76%)
Nov 05, 2012 2.946 2.955 2.906 2.910 140,183 -0.03(-1.06%)
Nov 02, 2012 2.915 2.973 2.915 2.941 5,851 +0.04(+1.22%)
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.