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 (%)
May 31, 2016 2.818 2.857 2.747 2.752 190,836 -0.08(-2.72%)
May 27, 2016 2.879 2.829 2.829 2.829 1,178,677 -0.08(-2.65%)
May 26, 2016 2.890 2.928 2.791 2.906 127,812 +0.00(+0.00%)
May 25, 2016 2.933 2.933 2.857 2.906 61,171 -0.01(-0.38%)
May 24, 2016 2.906 2.939 2.807 2.917 35,744 -0.02(-0.56%)
May 23, 2016 2.862 2.933 2.862 2.933 28,240 +0.05(+1.91%)
May 20, 2016 2.791 2.887 2.785 2.879 26,382 +0.08(+2.74%)
May 19, 2016 2.840 2.840 2.763 2.802 171,846 -0.04(-1.54%)
May 18, 2016 2.933 2.933 2.840 2.846 48,818 -0.12(-3.90%)
May 17, 2016 2.933 2.986 2.891 2.961 52,719 +0.00(+0.00%)
May 16, 2016 2.950 2.994 2.944 2.961 109,585 +0.05(+1.89%)
May 13, 2016 2.977 2.988 2.821 2.906 102,223 -0.05(-1.86%)
May 12, 2016 2.906 2.961 2.906 2.961 81,957 +0.09(+3.26%)
May 11, 2016 2.895 2.906 2.838 2.868 69,841 +0.00(+0.00%)
May 10, 2016 2.785 2.933 2.785 2.868 155,427 +0.12(+4.19%)
May 09, 2016 2.791 2.802 2.736 2.752 105,245 -0.03(-1.09%)
May 06, 2016 2.791 2.824 2.722 2.782 68,532 +0.05(+1.71%)
May 05, 2016 2.818 2.818 2.686 2.736 44,685 +0.05(+2.05%)
May 04, 2016 2.840 2.846 2.681 2.681 72,464 -0.18(-6.15%)
May 03, 2016 2.814 2.862 2.766 2.857 34,129 -0.01(-0.38%)
May 02, 2016 3.049 3.049 2.796 2.868 46,979 -0.15(-5.09%)
Apr 29, 2016 3.032 3.032 2.901 3.021 88,640 +0.05(+1.76%)
Apr 28, 2016 2.969 3.001 2.894 2.969 140,256 +0.03(+1.09%)
Apr 27, 2016 2.921 2.997 2.889 2.937 128,323 +0.09(+3.20%)
Apr 26, 2016 2.868 2.969 2.803 2.846 85,204 +0.01(+0.38%)
Apr 25, 2016 2.921 2.969 2.835 2.835 68,954 -0.09(-3.11%)
Apr 22, 2016 2.835 2.937 2.809 2.926 106,330 +0.10(+3.60%)
Apr 21, 2016 2.728 2.835 2.723 2.825 123,285 +0.10(+3.73%)
Apr 20, 2016 2.643 2.766 2.636 2.723 263,454 +0.11(+4.30%)
Apr 19, 2016 2.568 2.654 2.568 2.611 83,681 +0.04(+1.46%)
Apr 18, 2016 2.563 2.611 2.563 2.573 15,351 +0.03(+1.26%)
Apr 15, 2016 2.627 2.659 2.525 2.541 102,186 -0.12(-4.43%)
Apr 14, 2016 2.579 2.675 2.520 2.659 74,193 +0.09(+3.54%)
Apr 13, 2016 2.616 2.674 2.440 2.568 97,392 -0.03(-1.34%)
Apr 12, 2016 2.627 2.675 2.569 2.603 42,838 +0.05(+1.78%)
Apr 11, 2016 2.541 2.616 2.541 2.557 69,746 +0.03(+1.06%)
Apr 08, 2016 2.632 2.679 2.498 2.531 101,756 -0.09(-3.47%)
Apr 07, 2016 2.579 2.632 2.547 2.621 18,389 +0.01(+0.20%)
Apr 06, 2016 2.605 2.650 2.568 2.616 19,394 +0.10(+3.82%)
Apr 05, 2016 2.579 2.643 2.488 2.520 70,758 -0.11(-4.07%)
Apr 04, 2016 2.557 2.735 2.466 2.627 114,923 +0.10(+3.81%)
Apr 01, 2016 2.547 2.568 2.504 2.531 29,944 -0.03(-1.25%)
Mar 31, 2016 2.552 2.632 2.514 2.563 100,638 +0.02(+0.84%)
Mar 30, 2016 2.656 2.656 2.498 2.541 106,943 -0.04(-1.45%)
Mar 29, 2016 2.616 2.616 2.541 2.579 69,692 -0.04(-1.43%)
Mar 28, 2016 2.728 2.728 2.616 2.616 28,602 -0.13(-4.68%)
Mar 24, 2016 2.675 2.745 2.745 2.745 34,206 +0.05(+1.99%)
Mar 23, 2016 2.761 2.761 2.600 2.691 59,034 -0.05(-1.76%)
Mar 22, 2016 2.728 2.777 2.675 2.739 73,703 +0.01(+0.20%)
Mar 21, 2016 2.696 2.750 2.675 2.734 83,597 +0.05(+1.79%)
Mar 18, 2016 2.798 2.809 2.680 2.686 98,934 -0.09(-3.09%)
Mar 17, 2016 2.766 2.803 2.675 2.771 139,046 +0.06(+2.37%)
Mar 16, 2016 2.616 2.782 2.605 2.707 195,301 +0.13(+4.98%)
Mar 15, 2016 2.664 2.664 2.573 2.579 57,638 -0.09(-3.25%)
Mar 14, 2016 2.723 2.761 2.595 2.665 33,021 -0.05(-1.74%)
Mar 11, 2016 2.616 2.766 2.520 2.712 151,076 +0.16(+6.29%)
Mar 10, 2016 2.552 2.589 2.454 2.552 79,804 +0.00(+0.00%)
Mar 09, 2016 2.407 2.579 2.204 2.552 97,423 -0.12(-4.60%)
Mar 08, 2016 2.755 2.766 2.632 2.675 115,502 +0.00(+0.00%)
Mar 07, 2016 2.750 2.803 2.675 2.675 124,656 -0.08(-2.91%)
Mar 04, 2016 2.728 2.868 2.648 2.755 219,397 +0.06(+2.39%)
Mar 03, 2016 2.686 2.777 2.680 2.691 105,162 +0.04(+1.41%)
Mar 02, 2016 2.659 2.729 2.648 2.654 73,045 -0.01(-0.40%)
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.