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 29, 2015 3.884 3.963 3.814 3.834 39,043 -0.09(-2.28%)
May 28, 2015 3.920 3.958 3.860 3.923 23,707 -0.05(-1.38%)
May 27, 2015 4.000 4.000 3.923 3.978 21,315 -0.04(-0.98%)
May 26, 2015 3.908 4.147 3.879 4.018 313,755 +0.15(+3.85%)
May 22, 2015 3.819 3.869 3.869 3.869 119,203 +0.02(+0.52%)
May 21, 2015 3.889 3.918 3.824 3.849 78,394 -0.07(-1.90%)
May 20, 2015 3.745 3.958 3.745 3.923 89,038 +0.14(+3.67%)
May 19, 2015 3.670 3.829 3.670 3.784 114,260 +0.13(+3.67%)
May 18, 2015 3.864 3.899 3.650 3.650 235,290 -0.20(-5.16%)
May 15, 2015 3.869 3.953 3.660 3.849 122,572 +0.01(+0.26%)
May 14, 2015 4.056 4.056 3.789 3.839 123,035 -0.06(-1.65%)
May 13, 2015 3.913 3.998 3.899 3.904 22,954 -0.03(-0.76%)
May 12, 2015 3.923 3.991 3.904 3.933 59,036 +0.00(+0.13%)
May 11, 2015 3.988 4.057 3.904 3.928 55,284 -0.07(-1.86%)
May 08, 2015 3.993 4.117 3.904 4.003 41,634 +0.01(+0.25%)
May 07, 2015 3.978 4.033 3.899 3.993 73,086 -0.04(-0.99%)
May 06, 2015 4.048 4.139 3.978 4.033 80,408 -0.04(-0.98%)
May 05, 2015 4.127 4.162 3.978 4.072 74,691 -0.05(-1.20%)
May 04, 2015 4.092 4.167 4.023 4.122 57,590 +0.00(+0.00%)
May 01, 2015 4.077 4.147 3.988 4.122 67,336 +0.04(+1.09%)
Apr 30, 2015 3.946 4.078 3.946 4.078 65,766 +0.13(+3.34%)
Apr 29, 2015 3.912 3.975 3.912 3.946 45,940 +0.05(+1.38%)
Apr 28, 2015 3.931 3.985 3.833 3.892 133,747 -0.02(-0.62%)
Apr 27, 2015 3.912 4.004 3.912 3.916 50,938 +0.00(+0.00%)
Apr 24, 2015 4.082 4.082 3.901 3.916 148,861 -0.16(-3.95%)
Apr 23, 2015 4.087 4.102 4.004 4.078 42,858 +0.01(+0.36%)
Apr 22, 2015 3.999 4.099 3.975 4.063 62,842 +0.09(+2.21%)
Apr 21, 2015 4.058 4.082 3.923 3.975 111,162 -0.10(-2.51%)
Apr 20, 2015 4.078 4.102 4.029 4.078 89,613 +0.03(+0.85%)
Apr 17, 2015 3.995 4.097 3.980 4.043 92,691 +0.02(+0.49%)
Apr 16, 2015 4.034 4.048 3.931 4.024 97,663 +0.02(+0.49%)
Apr 15, 2015 3.975 4.053 3.931 4.004 135,602 +0.08(+1.99%)
Apr 14, 2015 3.829 3.985 3.829 3.926 234,457 +0.04(+1.13%)
Apr 13, 2015 3.897 3.907 3.882 3.882 144,266 +0.01(+0.38%)
Apr 10, 2015 3.833 3.912 3.833 3.868 84,471 +0.04(+1.15%)
Apr 09, 2015 3.829 3.882 3.824 3.824 139,939 +0.00(+0.13%)
Apr 08, 2015 3.780 3.897 3.780 3.819 115,964 +0.02(+0.64%)
Apr 07, 2015 3.736 3.817 3.736 3.794 97,177 +0.07(+1.97%)
Apr 06, 2015 3.736 3.780 3.622 3.721 207,348 +0.00(+0.13%)
Apr 02, 2015 3.819 3.716 3.716 3.716 57,747 -0.08(-2.06%)
Apr 01, 2015 3.789 3.855 3.765 3.794 92,283 -0.00(-0.13%)
Mar 31, 2015 3.858 3.858 3.746 3.799 102,753 -0.03(-0.89%)
Mar 30, 2015 3.721 3.833 3.711 3.833 72,526 +0.16(+4.39%)
Mar 27, 2015 3.907 3.907 3.594 3.672 364,817 -0.23(-6.00%)
Mar 26, 2015 3.882 3.931 3.814 3.907 171,737 +0.03(+0.76%)
Mar 25, 2015 3.907 3.951 3.858 3.877 142,886 -0.05(-1.37%)
Mar 24, 2015 4.019 4.026 3.931 3.931 135,199 -0.04(-1.11%)
Mar 23, 2015 3.995 4.024 3.965 3.975 191,332 -0.01(-0.25%)
Mar 20, 2015 4.053 4.126 3.970 3.985 329,626 -0.00(-0.12%)
Mar 19, 2015 3.926 4.069 3.813 3.990 602,409 +0.13(+3.42%)
Mar 18, 2015 3.789 3.863 3.736 3.858 109,611 +0.06(+1.67%)
Mar 17, 2015 3.794 3.809 3.736 3.794 56,576 +0.01(+0.26%)
Mar 16, 2015 3.765 3.853 3.663 3.785 148,609 +0.04(+1.04%)
Mar 13, 2015 3.589 3.804 3.579 3.746 379,180 +0.12(+3.23%)
Mar 12, 2015 3.672 3.687 3.570 3.628 118,716 +0.00(+0.00%)
Mar 11, 2015 3.716 3.716 3.545 3.628 128,373 +0.07(+1.92%)
Mar 10, 2015 3.711 3.892 3.506 3.560 198,639 -0.17(-4.46%)
Mar 09, 2015 3.814 3.814 3.708 3.726 48,518 -0.05(-1.36%)
Mar 06, 2015 3.785 3.843 3.716 3.777 60,012 -0.01(-0.19%)
Mar 05, 2015 3.706 3.857 3.697 3.785 122,332 +0.08(+2.11%)
Mar 04, 2015 3.682 3.711 3.638 3.706 65,168 +0.04(+1.07%)
Mar 03, 2015 3.672 3.697 3.638 3.667 90,706 +0.01(+0.27%)
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.