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 (%)
Feb 28, 2014 4.108 4.150 4.090 4.127 113,678 +0.01(+0.33%)
Feb 27, 2014 4.108 4.113 4.095 4.113 30,260 +0.01(+0.33%)
Feb 26, 2014 4.095 4.104 4.090 4.099 16,717 +0.01(+0.22%)
Feb 25, 2014 4.067 4.113 4.067 4.090 16,739 -0.01(-0.33%)
Feb 24, 2014 4.113 4.113 4.104 4.104 198,777 -0.01(-0.22%)
Feb 21, 2014 4.159 4.159 4.113 4.113 50,619 -0.02(-0.55%)
Feb 20, 2014 4.118 4.154 4.095 4.136 81,875 +0.02(+0.56%)
Feb 19, 2014 4.113 4.127 4.067 4.113 28,024 +0.00(+0.00%)
Feb 18, 2014 4.118 4.127 4.059 4.113 23,372 -0.01(-0.22%)
Feb 14, 2014 4.127 4.122 4.122 4.122 39,168 +0.00(+0.00%)
Feb 13, 2014 4.076 4.122 4.067 4.122 92,606 +0.05(+1.35%)
Feb 12, 2014 4.099 4.099 4.058 4.067 64,251 -0.02(-0.38%)
Feb 11, 2014 4.072 4.113 4.026 4.083 94,166 -0.01(-0.18%)
Feb 10, 2014 4.127 4.127 4.090 4.090 70,105 +0.00(+0.00%)
Feb 07, 2014 4.168 4.168 4.003 4.090 153,020 -0.03(-0.80%)
Feb 06, 2014 4.099 4.123 4.051 4.123 37,906 +0.01(+0.24%)
Feb 05, 2014 4.122 4.177 4.068 4.113 55,632 -0.01(-0.22%)
Feb 04, 2014 4.090 4.122 4.067 4.122 44,405 +0.01(+0.33%)
Feb 03, 2014 4.122 4.122 4.063 4.108 37,665 +0.00(+0.11%)
Jan 31, 2014 4.040 4.104 4.036 4.104 21,332 +0.13(+3.18%)
Jan 30, 2014 3.955 4.095 3.955 3.977 71,956 -0.09(-2.11%)
Jan 29, 2014 4.095 4.129 3.955 4.063 53,038 -0.01(-0.33%)
Jan 28, 2014 4.108 4.113 4.006 4.077 57,981 -0.02(-0.55%)
Jan 27, 2014 4.122 4.171 4.054 4.099 59,407 -0.03(-0.66%)
Jan 24, 2014 4.077 4.126 3.973 4.126 52,949 +0.05(+1.22%)
Jan 23, 2014 4.023 4.077 4.023 4.077 57,218 +0.02(+0.56%)
Jan 22, 2014 4.027 4.059 4.027 4.054 4,344 +0.03(+0.67%)
Jan 21, 2014 4.032 4.071 3.965 4.027 17,407 +0.01(+0.22%)
Jan 17, 2014 4.032 4.018 4.018 4.018 18,869 -0.04(-1.00%)
Jan 16, 2014 3.995 4.063 3.995 4.059 92,121 +0.01(+0.22%)
Jan 15, 2014 3.942 4.050 3.941 4.050 50,174 +0.07(+1.70%)
Jan 14, 2014 3.950 3.986 3.950 3.982 14,452 +0.04(+1.03%)
Jan 13, 2014 3.896 3.950 3.869 3.941 40,090 +0.02(+0.57%)
Jan 10, 2014 3.896 3.964 3.847 3.919 56,170 +0.01(+0.23%)
Jan 09, 2014 3.914 3.919 3.874 3.910 13,313 +0.01(+0.35%)
Jan 08, 2014 3.896 3.941 3.896 3.896 30,291 +0.01(+0.35%)
Jan 07, 2014 3.847 3.934 3.838 3.883 60,503 -0.09(-2.16%)
Jan 06, 2014 3.892 3.968 3.874 3.968 34,478 +0.05(+1.26%)
Jan 03, 2014 3.865 3.919 3.865 3.919 24,226 -0.01(-0.34%)
Jan 02, 2014 3.833 3.932 3.725 3.932 120,954 +0.10(+2.59%)
Dec 31, 2013 3.833 3.833 3.833 3.833 65,489 -0.01(-0.35%)
Dec 30, 2013 3.874 3.903 3.838 3.847 73,355 -0.04(-0.93%)
Dec 27, 2013 3.959 3.959 3.851 3.883 95,155 -0.05(-1.26%)
Dec 26, 2013 3.964 4.002 3.928 3.932 21,047 -0.03(-0.80%)
Dec 24, 2013 3.977 3.991 3.932 3.964 14,774 -0.03(-0.79%)
Dec 23, 2013 3.959 4.032 3.959 3.995 578,170 -0.03(-0.78%)
Dec 20, 2013 3.892 4.027 3.892 4.027 33,590 +0.14(+3.71%)
Dec 19, 2013 4.050 4.050 3.878 3.883 403,764 -0.17(-4.12%)
Dec 18, 2013 3.901 4.050 3.896 4.050 29,343 +0.05(+1.24%)
Dec 17, 2013 3.968 4.005 3.878 4.000 50,635 +0.00(+0.00%)
Dec 16, 2013 3.905 4.032 3.878 4.000 63,520 +0.08(+1.95%)
Dec 13, 2013 3.869 3.923 3.798 3.923 46,371 +0.05(+1.40%)
Dec 12, 2013 3.950 3.950 3.851 3.869 60,435 -0.12(-3.05%)
Dec 11, 2013 3.860 4.009 3.851 3.991 84,841 +0.11(+2.78%)
Dec 10, 2013 3.950 3.986 3.856 3.883 28,453 -0.09(-2.27%)
Dec 09, 2013 4.038 4.045 3.896 3.973 86,484 -0.04(-1.01%)
Dec 06, 2013 4.054 4.059 3.977 4.014 0 -0.04(-1.00%)
Dec 05, 2013 4.054 4.072 4.009 4.054 0 -0.03(-0.77%)
Dec 04, 2013 4.045 4.086 3.955 4.086 0 +0.04(+1.00%)
Dec 03, 2013 4.023 4.054 3.941 4.045 0 -0.00(-0.11%)
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.