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 (%)
Sep 30, 2020 1.401 1.410 1.303 1.375 321,546 -0.04(-3.14%)
Sep 29, 2020 1.303 1.473 1.303 1.419 822,132 +0.11(+8.16%)
Sep 28, 2020 1.312 1.339 1.294 1.312 103,873 -0.01(-0.68%)
Sep 25, 2020 1.294 1.321 1.267 1.321 144,756 +0.04(+3.28%)
Sep 24, 2020 1.267 1.321 1.250 1.279 87,980 +0.00(+0.21%)
Sep 23, 2020 1.294 1.303 1.258 1.276 36,879 +0.00(+0.00%)
Sep 22, 2020 1.303 1.321 1.276 1.276 111,450 -0.02(-1.38%)
Sep 21, 2020 1.294 1.330 1.294 1.294 42,363 -0.05(-3.97%)
Sep 18, 2020 1.339 1.375 1.303 1.348 178,929 +0.01(+0.67%)
Sep 17, 2020 1.339 1.348 1.321 1.339 62,268 -0.01(-0.55%)
Sep 16, 2020 1.339 1.352 1.267 1.346 82,841 +0.03(+1.91%)
Sep 15, 2020 1.294 1.339 1.294 1.321 128,091 +0.02(+1.37%)
Sep 14, 2020 1.250 1.321 1.250 1.303 56,933 +0.05(+4.29%)
Sep 11, 2020 1.258 1.273 1.223 1.250 75,515 -0.02(-1.41%)
Sep 10, 2020 1.294 1.330 1.241 1.267 190,164 -0.03(-2.07%)
Sep 09, 2020 1.339 1.339 1.285 1.294 67,874 -0.02(-1.36%)
Sep 08, 2020 1.339 1.339 1.285 1.312 32,453 -0.06(-4.55%)
Sep 04, 2020 1.339 1.383 1.258 1.375 143,412 +0.04(+3.18%)
Sep 03, 2020 1.312 1.339 1.303 1.332 338,451 +0.02(+1.53%)
Sep 02, 2020 1.330 1.330 1.303 1.312 122,830 -0.03(-2.00%)
Sep 01, 2020 1.303 1.348 1.303 1.339 62,583 +0.01(+0.67%)
Aug 31, 2020 1.348 1.348 1.330 1.330 25,510 -0.02(-1.32%)
Aug 28, 2020 1.339 1.366 1.330 1.348 39,774 +0.00(+0.00%)
Aug 27, 2020 1.330 1.348 1.312 1.348 35,893 +0.02(+1.34%)
Aug 26, 2020 1.348 1.375 1.312 1.330 41,248 -0.01(-0.67%)
Aug 25, 2020 1.330 1.339 1.294 1.339 69,206 +0.02(+1.35%)
Aug 24, 2020 1.419 1.419 1.151 1.321 562,684 -0.08(-6.03%)
Aug 21, 2020 1.410 1.437 1.392 1.406 72,042 -0.01(-0.94%)
Aug 20, 2020 1.455 1.473 1.392 1.419 112,787 -0.04(-3.05%)
Aug 19, 2020 1.446 1.473 1.426 1.464 87,155 +0.03(+1.86%)
Aug 18, 2020 1.464 1.491 1.401 1.437 192,272 -0.02(-1.23%)
Aug 17, 2020 1.383 1.473 1.375 1.455 382,793 +0.08(+5.84%)
Aug 14, 2020 1.392 1.455 1.339 1.375 349,007 +0.01(+0.65%)
Aug 13, 2020 1.410 1.464 1.366 1.366 322,102 -0.06(-4.38%)
Aug 12, 2020 1.517 1.517 1.428 1.428 196,491 -0.08(-5.33%)
Aug 11, 2020 1.428 1.526 1.428 1.508 443,880 +0.08(+5.63%)
Aug 10, 2020 1.330 1.598 1.321 1.428 786,937 +0.15(+11.89%)
Aug 07, 2020 1.285 1.285 1.250 1.276 74,955 +0.00(+0.00%)
Aug 06, 2020 1.267 1.285 1.250 1.276 97,201 +0.01(+0.70%)
Aug 05, 2020 1.267 1.294 1.250 1.267 59,248 +0.00(+0.00%)
Aug 04, 2020 1.267 1.294 1.250 1.267 70,964 +0.00(+0.00%)
Aug 03, 2020 1.258 1.267 1.250 1.267 57,533 +0.03(+2.16%)
Jul 31, 2020 1.241 1.241 1.215 1.241 52,099 +0.02(+1.42%)
Jul 30, 2020 1.258 1.258 1.198 1.223 30,554 +0.01(+0.71%)
Jul 29, 2020 1.206 1.275 1.197 1.215 110,614 +0.00(+0.00%)
Jul 28, 2020 1.223 1.223 1.206 1.215 159,623 +0.00(+0.00%)
Jul 27, 2020 1.223 1.241 1.206 1.215 48,066 +0.00(+0.00%)
Jul 24, 2020 1.206 1.238 1.206 1.215 38,383 -0.01(-0.71%)
Jul 23, 2020 1.206 1.241 1.206 1.223 39,741 +0.00(+0.00%)
Jul 22, 2020 1.223 1.249 1.206 1.223 69,243 -0.01(-0.70%)
Jul 21, 2020 1.258 1.258 1.197 1.232 59,735 -0.02(-1.39%)
Jul 20, 2020 1.267 1.267 1.232 1.249 62,647 +0.00(+0.00%)
Jul 17, 2020 1.232 1.254 1.223 1.249 61,897 +0.03(+2.13%)
Jul 16, 2020 1.206 1.232 1.197 1.223 65,789 -0.00(-0.35%)
Jul 15, 2020 1.284 1.284 1.215 1.228 586,607 -0.04(-3.08%)
Jul 14, 2020 1.241 1.284 1.197 1.267 114,110 +0.00(+0.00%)
Jul 13, 2020 1.258 1.293 1.228 1.267 341,117 +0.01(+0.69%)
Jul 10, 2020 1.223 1.258 1.197 1.258 89,676 +0.03(+2.11%)
Jul 09, 2020 1.249 1.258 1.223 1.232 20,682 -0.03(-2.07%)
Jul 08, 2020 1.223 1.258 1.205 1.258 135,117 +0.02(+1.40%)
Jul 07, 2020 1.215 1.293 1.197 1.241 162,708 -0.01(-0.69%)
Jul 06, 2020 1.223 1.267 1.215 1.249 514,088 +0.03(+2.13%)
Jul 02, 2020 1.206 1.236 1.193 1.223 118,377 +0.02(+1.44%)
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.