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 (%)
Nov 30, 2021 3.173 3.221 3.135 3.183 83,049 +0.02(+0.61%)
Nov 29, 2021 3.231 3.295 3.149 3.163 169,641 -0.08(-2.40%)
Nov 26, 2021 3.202 3.241 3.125 3.241 41,650 +0.02(+0.60%)
Nov 24, 2021 3.222 3.241 3.193 3.222 137,318 +0.00(+0.00%)
Nov 23, 2021 3.183 3.241 3.183 3.222 31,957 +0.03(+0.91%)
Nov 22, 2021 3.222 3.299 3.183 3.193 157,997 -0.05(-1.50%)
Nov 19, 2021 3.222 3.309 3.222 3.241 121,995 -0.01(-0.30%)
Nov 18, 2021 3.251 3.280 3.251 3.251 18,620 +0.03(+0.91%)
Nov 17, 2021 3.319 3.348 3.212 3.222 85,653 -0.10(-2.92%)
Nov 16, 2021 3.299 3.380 3.163 3.319 166,420 +0.00(+0.00%)
Nov 15, 2021 3.406 3.406 3.260 3.319 79,281 -0.03(-0.87%)
Nov 12, 2021 3.445 3.455 3.299 3.348 187,948 -0.06(-1.71%)
Nov 11, 2021 3.299 3.455 3.212 3.406 250,938 +0.32(+10.38%)
Nov 10, 2021 3.290 3.086 3.086 76,281 -0.21(-6.47%)
Nov 09, 2021 3.270 3.348 3.154 3.299 76,907 +0.02(+0.59%)
Nov 08, 2021 3.212 3.338 3.203 3.280 106,400 +0.02(+0.60%)
Nov 05, 2021 3.193 3.270 3.110 3.260 109,322 +0.11(+3.38%)
Nov 04, 2021 3.173 3.202 3.086 3.154 97,682 +0.01(+0.31%)
Nov 03, 2021 3.163 3.192 3.048 3.144 226,620 -0.04(-1.20%)
Nov 02, 2021 3.154 3.182 3.058 3.182 162,792 +0.04(+1.22%)
Nov 01, 2021 3.192 3.221 3.115 3.144 135,155 -0.08(-2.38%)
Oct 29, 2021 3.144 3.221 3.087 3.221 129,061 +0.05(+1.51%)
Oct 28, 2021 3.144 3.211 3.111 3.173 54,787 +0.00(+0.00%)
Oct 27, 2021 3.115 3.221 3.087 3.173 70,393 +0.06(+1.85%)
Oct 26, 2021 3.221 3.115 50,150 -0.09(-2.69%)
Oct 25, 2021 3.115 3.202 3.077 3.202 74,329 +0.08(+2.45%)
Oct 22, 2021 3.144 3.192 3.115 3.125 52,238 -0.03(-0.91%)
Oct 21, 2021 3.202 3.211 3.115 3.154 88,258 -0.07(-2.08%)
Oct 20, 2021 3.240 3.240 3.182 3.221 44,041 -0.01(-0.30%)
Oct 19, 2021 3.269 3.288 3.202 3.230 52,456 -0.03(-0.88%)
Oct 18, 2021 3.259 3.269 3.221 3.259 30,663 +0.00(+0.00%)
Oct 15, 2021 3.317 3.341 3.221 3.259 89,712 -0.01(-0.29%)
Oct 14, 2021 3.355 3.384 3.221 3.269 222,929 -0.05(-1.45%)
Oct 13, 2021 3.192 3.441 3.154 3.317 415,970 +0.20(+6.46%)
Oct 12, 2021 3.087 3.144 3.077 3.115 58,436 +0.01(+0.36%)
Oct 11, 2021 3.096 3.123 3.075 3.104 118,324 +0.16(+5.49%)
Oct 08, 2021 2.895 2.972 2.895 2.943 61,621 +0.05(+1.66%)
Oct 07, 2021 2.962 2.962 2.876 2.895 115,461 -0.05(-1.63%)
Oct 06, 2021 2.972 3.039 2.943 2.943 33,262 -0.09(-2.85%)
Oct 05, 2021 2.981 3.060 2.952 3.029 100,785 +0.07(+2.27%)
Oct 04, 2021 2.924 3.221 2.895 2.962 747,554 +0.03(+0.98%)
Oct 01, 2021 2.924 2.962 2.876 2.933 101,323 +0.01(+0.33%)
Sep 30, 2021 2.943 2.981 2.924 2.924 69,092 -0.02(-0.81%)
Sep 29, 2021 2.943 2.972 2.933 2.948 45,397 -0.01(-0.49%)
Sep 28, 2021 2.991 2.991 2.943 2.962 54,854 -0.02(-0.64%)
Sep 27, 2021 2.991 3.039 2.924 2.981 98,321 -0.01(-0.32%)
Sep 24, 2021 2.962 3.029 2.962 2.991 42,346 -0.01(-0.32%)
Sep 23, 2021 2.981 3.019 2.952 3.000 25,059 +0.01(+0.32%)
Sep 22, 2021 2.924 3.019 2.924 2.991 70,479 +0.05(+1.63%)
Sep 21, 2021 2.952 2.991 2.933 2.943 88,807 -0.03(-0.97%)
Sep 20, 2021 3.019 3.034 2.924 2.972 133,064 -0.11(-3.43%)
Sep 17, 2021 3.115 3.115 3.000 3.077 61,420 -0.07(-2.13%)
Sep 16, 2021 3.019 3.163 3.000 3.144 105,447 +0.12(+4.13%)
Sep 15, 2021 2.943 3.087 2.943 3.019 50,246 +0.08(+2.61%)
Sep 14, 2021 2.991 3.009 2.924 2.943 84,166 -0.04(-1.29%)
Sep 13, 2021 3.077 3.077 2.943 2.981 186,993 -0.07(-2.20%)
Sep 10, 2021 3.087 3.115 3.048 3.048 52,040 -0.06(-1.85%)
Sep 09, 2021 3.077 3.125 3.060 3.106 26,266 +0.02(+0.62%)
Sep 08, 2021 3.077 3.107 3.058 3.087 65,046 -0.01(-0.31%)
Sep 07, 2021 3.058 3.125 3.058 3.096 37,000 +0.01(+0.31%)
Sep 03, 2021 3.096 3.106 3.067 3.087 52,184 -0.04(-1.23%)
Sep 02, 2021 3.096 3.144 3.058 3.125 102,406 +0.03(+0.93%)
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.