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 (%)
Nov 28, 2014 3.554 3.564 3.439 3.439 107,361 -0.10(-2.84%)
Nov 26, 2014 3.549 3.540 3.540 3.540 79,121 -0.04(-1.20%)
Nov 25, 2014 3.588 3.593 3.511 3.583 104,313 +0.00(+0.13%)
Nov 24, 2014 3.473 3.626 3.444 3.578 149,567 +0.08(+2.19%)
Nov 21, 2014 3.444 3.516 3.372 3.502 176,324 +0.12(+3.69%)
Nov 20, 2014 3.310 3.482 3.257 3.377 208,461 +0.00(+0.00%)
Nov 19, 2014 3.497 3.511 3.334 3.377 247,849 -0.09(-2.49%)
Nov 18, 2014 3.554 3.621 3.463 3.463 147,462 -0.12(-3.34%)
Nov 17, 2014 3.578 3.628 3.521 3.583 79,683 -0.04(-1.06%)
Nov 14, 2014 3.679 3.681 3.545 3.621 160,186 -0.04(-1.18%)
Nov 13, 2014 3.602 3.693 3.473 3.664 224,834 -0.02(-0.52%)
Nov 12, 2014 3.621 3.698 3.478 3.684 124,291 +0.08(+2.19%)
Nov 11, 2014 3.545 3.612 3.473 3.605 190,409 +0.05(+1.41%)
Nov 10, 2014 3.401 3.617 3.387 3.554 238,878 +0.11(+3.06%)
Nov 07, 2014 3.372 3.494 3.358 3.449 114,705 +0.10(+2.86%)
Nov 06, 2014 3.607 3.607 3.353 3.353 162,554 -0.20(-5.66%)
Nov 05, 2014 3.559 3.640 3.549 3.554 99,737 -0.04(-1.20%)
Nov 04, 2014 3.693 3.818 3.554 3.597 149,587 -0.23(-6.12%)
Nov 03, 2014 3.674 3.832 3.559 3.832 146,571 +0.18(+4.85%)
Oct 31, 2014 3.741 3.741 3.573 3.655 204,570 +0.07(+2.07%)
Oct 30, 2014 3.562 3.618 3.562 3.581 67,322 -0.02(-0.52%)
Oct 29, 2014 3.670 3.746 3.562 3.600 106,381 -0.07(-1.80%)
Oct 28, 2014 3.698 3.797 3.567 3.666 160,357 -0.08(-2.14%)
Oct 27, 2014 3.722 3.746 3.722 3.746 84,015 +0.02(+0.63%)
Oct 24, 2014 3.580 3.736 3.524 3.722 97,319 +0.15(+4.22%)
Oct 23, 2014 3.501 3.656 3.446 3.571 157,139 +0.07(+1.88%)
Oct 22, 2014 3.515 3.586 3.416 3.506 165,134 -0.02(-0.53%)
Oct 21, 2014 3.609 3.636 3.496 3.524 252,897 -0.11(-2.98%)
Oct 20, 2014 3.604 3.731 3.604 3.633 137,564 +0.01(+0.39%)
Oct 17, 2014 3.553 3.736 3.449 3.618 183,364 +0.04(+1.18%)
Oct 16, 2014 3.501 3.680 3.422 3.576 166,473 +0.04(+1.06%)
Oct 15, 2014 3.388 3.581 3.327 3.538 361,571 +0.10(+3.01%)
Oct 14, 2014 3.562 3.597 3.313 3.435 500,370 -0.14(-3.95%)
Oct 13, 2014 3.722 3.727 3.553 3.576 275,422 -0.13(-3.55%)
Oct 10, 2014 3.666 3.713 3.583 3.708 181,594 +0.06(+1.68%)
Oct 09, 2014 3.651 3.670 3.562 3.647 167,644 -0.00(-0.13%)
Oct 08, 2014 3.670 3.694 3.529 3.651 338,646 -0.04(-1.02%)
Oct 07, 2014 3.689 3.698 3.614 3.689 144,613 -0.05(-1.38%)
Oct 06, 2014 3.816 3.868 3.713 3.741 344,297 -0.11(-2.93%)
Oct 03, 2014 3.901 3.901 3.590 3.854 837,973 +0.03(+0.86%)
Oct 02, 2014 3.854 3.906 3.788 3.821 353,215 -0.04(-0.98%)
Oct 01, 2014 3.821 3.868 3.778 3.858 458,306 -0.02(-0.49%)
Sep 30, 2014 3.882 3.915 3.802 3.877 647,494 +0.04(+1.10%)
Sep 29, 2014 3.788 3.858 3.687 3.835 443,508 +0.06(+1.62%)
Sep 26, 2014 3.741 3.774 3.656 3.774 167,202 +0.03(+0.88%)
Sep 25, 2014 3.722 3.750 3.675 3.741 275,626 -0.02(-0.50%)
Sep 24, 2014 3.670 3.764 3.576 3.760 573,262 +0.08(+2.30%)
Sep 23, 2014 3.628 3.736 3.600 3.675 347,708 -0.04(-1.19%)
Sep 22, 2014 3.830 3.830 3.694 3.719 430,296 -0.09(-2.42%)
Sep 19, 2014 3.684 3.830 3.586 3.811 705,329 +0.02(+0.62%)
Sep 18, 2014 3.764 3.821 3.708 3.788 1,353,014 +0.02(+0.62%)
Sep 17, 2014 3.696 3.797 3.633 3.764 9,466,406 +0.18(+5.13%)
Sep 16, 2014 3.858 3.858 3.538 3.581 803,972 -0.39(-9.89%)
Sep 15, 2014 3.924 3.974 3.924 3.974 2,968 +0.03(+0.78%)
Sep 12, 2014 3.953 4.023 3.929 3.943 23,912 -0.04(-0.95%)
Sep 11, 2014 4.018 4.037 3.981 3.981 33,495 -0.04(-0.94%)
Sep 10, 2014 4.006 4.061 4.006 4.019 13,601 -0.02(-0.46%)
Sep 09, 2014 4.047 4.047 4.000 4.037 29,757 -0.01(-0.23%)
Sep 08, 2014 4.070 4.075 4.020 4.047 47,638 -0.01(-0.35%)
Sep 05, 2014 4.061 4.070 4.061 4.061 16,270 -0.02(-0.46%)
Sep 04, 2014 4.070 4.094 4.070 4.080 61,407 +0.02(+0.46%)
Sep 03, 2014 4.108 4.108 4.051 4.061 28,732 -0.04(-1.03%)
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.