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 (%)
Mar 31, 2021 2.903 3.109 2.903 3.034 369,562 +0.12(+4.18%)
Mar 30, 2021 2.949 3.006 2.846 2.912 319,661 -0.05(-1.58%)
Mar 29, 2021 3.099 3.118 2.903 2.959 239,173 -0.11(-3.66%)
Mar 26, 2021 3.043 3.080 2.968 3.071 210,292 +0.07(+2.18%)
Mar 25, 2021 2.856 3.015 2.856 3.006 230,367 +0.07(+2.23%)
Mar 24, 2021 2.912 2.996 2.912 2.940 202,440 +0.03(+0.96%)
Mar 23, 2021 3.024 3.062 2.893 2.912 364,229 -0.09(-3.12%)
Mar 22, 2021 3.006 3.080 2.977 3.006 200,162 +0.00(+0.00%)
Mar 19, 2021 2.921 3.127 2.912 3.006 1,927,341 +0.06(+1.90%)
Mar 18, 2021 3.043 3.193 2.931 2.949 533,795 -0.10(-3.37%)
Mar 17, 2021 2.931 3.202 2.837 3.052 1,093,815 +0.03(+0.93%)
Mar 16, 2021 3.277 3.315 2.893 3.024 1,296,896 -0.19(-5.83%)
Mar 15, 2021 3.052 3.305 3.006 3.212 1,532,300 +0.34(+11.73%)
Mar 12, 2021 2.996 3.165 2.725 2.874 1,423,345 -0.05(-1.60%)
Mar 11, 2021 2.631 3.043 2.603 2.921 2,221,407 +0.38(+15.13%)
Mar 10, 2021 2.434 2.687 2.388 2.537 928,698 +0.13(+5.45%)
Mar 09, 2021 2.341 2.519 2.341 2.406 554,412 +0.07(+2.80%)
Mar 08, 2021 2.275 2.350 2.228 2.341 497,989 +0.09(+4.17%)
Mar 05, 2021 2.060 2.247 2.051 2.247 300,219 +0.17(+8.11%)
Mar 04, 2021 2.191 2.191 1.994 2.079 317,200 -0.02(-0.89%)
Mar 03, 2021 2.200 2.238 2.069 2.097 340,671 -0.10(-4.68%)
Mar 02, 2021 2.191 2.303 2.116 2.200 510,722 +0.06(+2.62%)
Mar 01, 2021 2.116 2.154 2.097 2.144 207,704 +0.03(+1.33%)
Feb 26, 2021 2.144 2.172 2.080 2.116 143,861 -0.01(-0.44%)
Feb 25, 2021 2.191 2.191 2.079 2.125 187,578 -0.05(-2.15%)
Feb 24, 2021 2.088 2.200 2.041 2.172 268,638 +0.07(+3.57%)
Feb 23, 2021 1.985 2.116 1.919 2.097 275,466 -0.02(-0.88%)
Feb 22, 2021 2.032 2.154 2.032 2.116 182,960 +0.06(+2.73%)
Feb 19, 2021 2.125 2.144 1.994 2.060 410,652 -0.04(-1.79%)
Feb 18, 2021 2.172 2.238 1.985 2.097 696,420 -0.06(-2.61%)
Feb 17, 2021 2.154 2.294 2.125 2.154 659,064 +0.01(+0.44%)
Feb 16, 2021 2.125 2.163 2.107 2.144 603,070 +0.07(+3.62%)
Feb 12, 2021 1.976 2.191 1.948 2.069 960,146 +0.08(+4.25%)
Feb 11, 2021 1.957 2.051 1.924 1.985 774,871 -0.02(-0.93%)
Feb 10, 2021 1.910 2.013 1.891 2.004 753,502 +0.08(+4.39%)
Feb 09, 2021 1.966 1.966 1.901 1.919 190,382 -0.05(-2.38%)
Feb 08, 2021 1.957 1.967 1.929 1.966 274,601 +0.06(+2.94%)
Feb 05, 2021 1.966 1.966 1.888 1.910 218,088 -0.05(-2.39%)
Feb 04, 2021 1.985 2.022 1.910 1.957 202,692 -0.03(-1.42%)
Feb 03, 2021 1.856 2.003 1.838 1.985 507,281 +0.13(+6.93%)
Feb 02, 2021 1.847 1.864 1.829 1.856 155,998 +0.01(+0.50%)
Feb 01, 2021 1.866 1.884 1.792 1.847 148,852 +0.00(+0.00%)
Jan 29, 2021 1.893 1.930 1.820 1.847 223,074 -0.07(-3.83%)
Jan 28, 2021 1.838 1.976 1.820 1.921 524,661 +0.08(+4.50%)
Jan 27, 2021 1.873 1.884 1.815 1.838 192,255 -0.04(-1.96%)
Jan 26, 2021 1.856 1.893 1.838 1.875 218,111 +0.01(+0.49%)
Jan 25, 2021 1.875 1.911 1.838 1.866 294,589 -0.01(-0.49%)
Jan 22, 2021 1.838 1.884 1.820 1.875 184,770 +0.02(+0.99%)
Jan 21, 2021 1.856 1.870 1.801 1.856 164,905 -0.01(-0.49%)
Jan 20, 2021 1.930 1.957 1.856 1.866 297,995 -0.04(-1.93%)
Jan 19, 2021 1.847 1.930 1.810 1.902 869,741 +0.05(+2.48%)
Jan 15, 2021 1.838 1.856 1.810 1.856 154,737 +0.00(+0.00%)
Jan 14, 2021 1.856 1.856 1.847 1.856 222,854 +0.01(+0.50%)
Jan 13, 2021 1.847 1.856 1.838 1.847 127,886 -0.01(-0.50%)
Jan 12, 2021 1.838 1.856 1.806 1.856 312,720 +0.01(+0.50%)
Jan 11, 2021 1.921 1.921 1.829 1.847 281,352 -0.06(-3.37%)
Jan 08, 2021 1.976 1.976 1.893 1.911 104,246 -0.02(-0.95%)
Jan 07, 2021 1.902 1.948 1.879 1.930 192,508 +0.05(+2.44%)
Jan 06, 2021 1.884 1.930 1.847 1.884 396,459 +0.01(+0.49%)
Jan 05, 2021 1.856 1.967 1.856 1.875 515,374 +0.03(+1.49%)
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.