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 (%)
Jun 30, 2020 1.215 1.215 1.171 1.215 192,505 +0.03(+2.19%)
Jun 29, 2020 1.128 1.215 1.128 1.189 176,309 +0.07(+6.20%)
Jun 26, 2020 1.171 1.180 1.110 1.119 286,894 -0.06(-5.15%)
Jun 25, 2020 1.215 1.223 1.171 1.180 50,254 -0.03(-2.86%)
Jun 24, 2020 1.258 1.258 1.163 1.215 308,149 -0.03(-2.78%)
Jun 23, 2020 1.241 1.284 1.189 1.249 290,846 +0.01(+0.70%)
Jun 22, 2020 1.223 1.275 1.189 1.241 82,045 -0.01(-0.69%)
Jun 19, 2020 1.241 1.249 1.215 1.249 41,495 +0.02(+1.41%)
Jun 18, 2020 1.223 1.258 1.220 1.232 40,222 +0.01(+0.71%)
Jun 17, 2020 1.284 1.284 1.219 1.223 104,184 -0.05(-4.08%)
Jun 16, 2020 1.258 1.293 1.232 1.275 360,092 +0.06(+5.00%)
Jun 15, 2020 1.197 1.223 1.128 1.215 35,958 +0.02(+1.45%)
Jun 12, 2020 1.180 1.215 1.171 1.197 178,891 +0.00(+0.00%)
Jun 11, 2020 1.215 1.223 1.171 1.197 352,062 -0.03(-2.82%)
Jun 10, 2020 1.197 1.258 1.171 1.232 113,145 +0.02(+1.43%)
Jun 09, 2020 1.241 1.258 1.189 1.215 154,630 -0.02(-1.41%)
Jun 08, 2020 1.215 1.232 1.189 1.232 151,705 +0.03(+2.90%)
Jun 05, 2020 1.215 1.258 1.171 1.197 700,235 -0.02(-1.43%)
Jun 04, 2020 1.223 1.223 1.189 1.215 264,836 +0.01(+0.72%)
Jun 03, 2020 1.232 1.232 1.189 1.206 89,120 -0.01(-0.71%)
Jun 02, 2020 1.206 1.232 1.163 1.215 87,428 +0.02(+1.45%)
Jun 01, 2020 1.197 1.215 1.163 1.197 145,122 -0.01(-0.72%)
May 29, 2020 1.206 1.215 1.180 1.206 72,271 +0.02(+1.46%)
May 28, 2020 1.180 1.215 1.180 1.189 50,389 +0.00(+0.00%)
May 27, 2020 1.206 1.215 1.180 1.189 70,172 -0.01(-1.08%)
May 26, 2020 1.215 1.217 1.172 1.202 78,028 +0.03(+2.59%)
May 22, 2020 1.163 1.258 1.145 1.171 53,944 -0.01(-0.74%)
May 21, 2020 1.171 1.189 1.145 1.180 124,337 +0.01(+0.74%)
May 20, 2020 1.163 1.206 1.163 1.171 70,845 +0.00(+0.00%)
May 19, 2020 1.197 1.232 1.154 1.171 169,054 -0.05(-4.26%)
May 18, 2020 1.241 1.293 1.180 1.223 257,471 +0.01(+0.71%)
May 15, 2020 1.215 1.284 1.206 1.215 266,838 +0.02(+1.45%)
May 14, 2020 1.197 1.213 1.110 1.197 139,431 -0.02(-1.43%)
May 13, 2020 1.189 1.249 1.180 1.215 214,395 +0.01(+0.72%)
May 12, 2020 1.267 1.310 1.206 1.206 190,345 -0.05(-4.14%)
May 11, 2020 1.319 1.345 1.232 1.258 155,261 -0.06(-4.61%)
May 08, 2020 1.293 1.345 1.267 1.319 357,783 +0.06(+4.83%)
May 07, 2020 1.232 1.345 1.197 1.258 218,045 +0.03(+2.11%)
May 06, 2020 1.197 1.232 1.171 1.232 181,656 +0.02(+1.43%)
May 05, 2020 1.137 1.223 1.137 1.215 203,459 +0.06(+5.26%)
May 04, 2020 1.128 1.189 1.102 1.154 330,163 -0.04(-3.62%)
May 01, 2020 1.249 1.267 1.163 1.197 390,864 -0.04(-3.50%)
Apr 30, 2020 1.258 1.291 1.224 1.241 308,504 -0.01(-0.67%)
Apr 29, 2020 1.224 1.258 1.215 1.249 358,560 +0.03(+2.06%)
Apr 28, 2020 1.266 1.266 1.207 1.224 487,010 +0.00(+0.00%)
Apr 27, 2020 1.198 1.258 1.198 1.224 431,467 +0.03(+2.11%)
Apr 24, 2020 1.224 1.266 1.148 1.198 465,070 +0.01(+0.71%)
Apr 23, 2020 1.122 1.215 1.097 1.190 703,259 +0.09(+8.46%)
Apr 22, 2020 1.013 1.114 1.009 1.097 719,739 +0.08(+8.33%)
Apr 21, 2020 1.013 1.021 0.9706 1.013 376,411 +0.00(+0.00%)
Apr 20, 2020 0.9115 1.013 0.9030 1.013 559,268 +0.09(+10.09%)
Apr 17, 2020 0.8440 0.9284 0.8314 0.9199 758,805 +0.09(+10.21%)
Apr 16, 2020 0.8440 0.8440 0.8018 0.8347 37,608 +0.02(+1.93%)
Apr 15, 2020 0.7932 0.8440 0.7932 0.8189 115,227 -0.00(-0.51%)
Apr 14, 2020 0.8271 0.8355 0.7933 0.8231 133,600 -0.01(-1.68%)
Apr 13, 2020 0.8271 0.8693 0.8186 0.8372 75,618 +0.01(+1.21%)
Apr 09, 2020 0.7933 0.8777 0.7932 0.8272 298,000 +0.04(+5.39%)
Apr 08, 2020 0.7680 0.7849 0.7596 0.7849 40,659 +0.04(+5.30%)
Apr 07, 2020 0.7174 0.7764 0.7174 0.7454 132,749 +0.01(+1.61%)
Apr 06, 2020 0.7511 0.7511 0.7174 0.7336 61,410 +0.01(+1.07%)
Apr 03, 2020 0.7511 0.7511 0.7174 0.7258 65,643 -0.01(-1.15%)
Apr 02, 2020 0.7764 0.7764 0.7005 0.7342 91,752 -0.03(-3.97%)
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.