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 (%)
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%)
Sep 02, 2014 4.183 4.183 4.061 4.103 51,999 -0.01(-0.35%)
Aug 29, 2014 4.103 4.118 4.118 4.118 30,177 +0.04(+0.93%)
Aug 28, 2014 4.081 4.081 4.081 4.080 57,701 +0.01(+0.23%)
Aug 27, 2014 4.108 4.108 4.014 4.070 65,298 -0.01(-0.35%)
Aug 26, 2014 4.103 4.117 4.047 4.084 37,480 +0.00(+0.00%)
Aug 25, 2014 4.094 4.178 4.065 4.084 55,971 +0.01(+0.23%)
Aug 22, 2014 4.097 4.136 4.075 4.075 51,691 -0.04(-1.03%)
Aug 21, 2014 4.141 4.141 4.075 4.117 46,403 -0.03(-0.68%)
Aug 20, 2014 4.150 4.164 4.113 4.145 49,838 -0.00(-0.11%)
Aug 19, 2014 4.141 4.188 4.108 4.150 56,728 +0.08(+2.08%)
Aug 18, 2014 4.145 4.235 4.056 4.065 41,921 -0.04(-1.09%)
Aug 15, 2014 4.047 4.070 4.047 4.110 68,501 +0.09(+2.28%)
Aug 14, 2014 4.042 4.070 4.009 4.018 54,819 +0.00(+0.12%)
Aug 13, 2014 3.995 4.065 3.990 4.014 45,262 +0.00(+0.04%)
Aug 12, 2014 4.000 4.023 3.995 4.012 55,994 -0.01(-0.15%)
Aug 11, 2014 4.009 4.051 4.000 4.018 202,640 -0.02(-0.58%)
Aug 08, 2014 4.047 4.047 4.023 4.042 24,199 -0.00(-0.12%)
Aug 07, 2014 4.037 4.047 4.028 4.047 15,065 -0.00(-0.12%)
Aug 06, 2014 4.051 4.094 3.981 4.051 41,018 -0.01(-0.35%)
Aug 05, 2014 4.211 4.211 4.065 4.065 14,455 -0.06(-1.48%)
Aug 04, 2014 4.104 4.221 4.051 4.127 38,763 -0.15(-3.52%)
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.