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 28, 2021 3.798 3.845 3.751 3.788 179,403 +0.00(+0.00%)
May 27, 2021 3.978 3.978 3.713 3.788 415,400 -0.04(-0.99%)
May 26, 2021 3.817 3.902 3.741 3.826 282,693 -0.01(-0.25%)
May 25, 2021 3.902 4.035 3.836 3.836 407,210 +0.01(+0.25%)
May 24, 2021 3.703 3.826 3.663 3.826 418,935 +0.18(+4.94%)
May 21, 2021 3.571 3.684 3.514 3.646 242,557 +0.11(+3.22%)
May 20, 2021 3.599 3.636 3.466 3.533 216,372 +0.05(+1.36%)
May 19, 2021 3.504 3.504 3.372 3.485 110,628 +0.01(+0.27%)
May 18, 2021 3.447 3.485 3.325 3.476 114,878 +0.04(+1.10%)
May 17, 2021 3.410 3.447 3.329 3.438 189,019 +0.06(+1.68%)
May 14, 2021 3.353 3.410 3.258 3.381 245,370 +0.08(+2.29%)
May 13, 2021 3.305 3.343 3.249 3.305 166,764 -0.06(-1.69%)
May 12, 2021 3.286 3.410 3.249 3.362 258,896 +0.12(+3.80%)
May 11, 2021 3.230 3.277 3.196 3.239 126,008 +0.02(+0.59%)
May 10, 2021 3.031 3.305 2.964 3.220 289,663 +0.21(+6.92%)
May 07, 2021 3.249 3.286 2.955 3.012 448,933 -0.24(-7.29%)
May 06, 2021 3.315 3.315 3.144 3.249 125,301 -0.04(-1.15%)
May 05, 2021 3.155 3.315 3.099 3.286 169,214 +0.12(+3.85%)
May 04, 2021 3.155 3.174 3.052 3.165 98,292 +0.03(+0.90%)
May 03, 2021 3.109 3.183 3.080 3.137 119,794 +0.09(+3.08%)
Apr 30, 2021 3.109 3.174 3.043 3.043 160,309 -0.11(-3.56%)
Apr 29, 2021 3.155 3.174 3.062 3.155 91,673 +0.04(+1.20%)
Apr 28, 2021 2.987 3.137 2.977 3.118 149,790 +0.15(+5.05%)
Apr 27, 2021 2.968 3.015 2.959 2.968 102,278 -0.04(-1.25%)
Apr 26, 2021 2.996 3.062 2.959 3.006 97,140 +0.05(+1.58%)
Apr 23, 2021 2.949 2.987 2.921 2.959 92,596 +0.02(+0.64%)
Apr 22, 2021 2.940 2.968 2.912 2.940 139,895 +0.06(+1.95%)
Apr 21, 2021 2.837 2.921 2.837 2.884 101,522 +0.03(+0.98%)
Apr 20, 2021 2.921 2.940 2.846 2.856 198,476 -0.09(-3.17%)
Apr 19, 2021 2.959 2.968 2.921 2.949 102,037 -0.01(-0.32%)
Apr 16, 2021 2.977 2.996 2.935 2.959 183,805 -0.02(-0.63%)
Apr 15, 2021 2.968 3.034 2.931 2.977 174,143 +0.02(+0.63%)
Apr 14, 2021 2.865 3.034 2.865 2.959 162,030 +0.01(+0.32%)
Apr 13, 2021 2.949 3.006 2.828 2.949 303,317 -0.02(-0.63%)
Apr 12, 2021 3.137 3.155 2.949 2.968 222,011 -0.19(-5.93%)
Apr 09, 2021 3.354 3.354 3.146 3.155 109,044 -0.11(-3.44%)
Apr 08, 2021 3.174 3.277 3.146 3.268 118,367 +0.08(+2.65%)
Apr 07, 2021 3.324 3.380 3.139 3.183 215,606 -0.14(-4.23%)
Apr 06, 2021 3.474 3.558 3.221 3.324 566,483 -0.16(-4.57%)
Apr 05, 2021 3.277 3.492 3.183 3.483 820,904 +0.28(+8.77%)
Apr 01, 2021 3.109 3.212 2.951 3.202 290,286 +0.17(+5.56%)
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%)
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.