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 (%)
Dec 31, 2015 2.797 2.917 2.917 2.917 127,553 +0.07(+2.37%)
Dec 30, 2015 2.854 2.995 2.751 2.849 136,380 -0.06(-1.96%)
Dec 29, 2015 2.891 2.984 2.854 2.906 217,261 +0.10(+3.70%)
Dec 28, 2015 2.748 2.865 2.652 2.803 91,295 +0.04(+1.50%)
Dec 24, 2015 2.720 2.761 2.761 2.761 28,323 +0.06(+2.31%)
Dec 23, 2015 2.678 2.813 2.621 2.699 225,272 +0.03(+0.97%)
Dec 22, 2015 2.569 2.854 2.569 2.673 213,390 +0.10(+3.83%)
Dec 21, 2015 2.569 2.642 2.569 2.574 292,423 +0.01(+0.40%)
Dec 18, 2015 2.621 2.621 2.543 2.564 208,193 -0.06(-2.37%)
Dec 17, 2015 2.740 2.740 2.595 2.626 82,668 -0.13(-4.89%)
Dec 16, 2015 2.725 2.898 2.611 2.761 150,416 +0.04(+1.53%)
Dec 15, 2015 2.611 2.797 2.491 2.720 321,113 +0.15(+5.65%)
Dec 14, 2015 2.673 2.860 2.356 2.574 281,440 -0.13(-4.98%)
Dec 11, 2015 2.813 2.835 2.673 2.709 218,968 -0.12(-4.22%)
Dec 10, 2015 3.005 3.005 2.751 2.829 169,627 -0.17(-5.54%)
Dec 09, 2015 2.932 3.109 2.875 2.995 408,581 +0.08(+2.67%)
Dec 08, 2015 2.803 3.031 2.803 2.917 726,978 +0.11(+3.88%)
Dec 07, 2015 2.943 2.943 2.725 2.808 273,284 -0.18(-5.91%)
Dec 04, 2015 2.979 3.067 2.901 2.984 143,495 +0.02(+0.52%)
Dec 03, 2015 3.088 3.124 2.969 2.969 72,391 -0.11(-3.70%)
Dec 02, 2015 3.213 3.244 3.083 3.083 63,755 -0.11(-3.41%)
Dec 01, 2015 3.192 3.254 3.156 3.192 126,773 -0.03(-0.81%)
Nov 30, 2015 3.244 3.280 3.218 3.218 34,150 -0.03(-0.96%)
Nov 27, 2015 3.166 3.264 3.140 3.249 39,171 +0.09(+2.79%)
Nov 25, 2015 3.166 3.161 3.161 3.161 87,861 -0.01(-0.16%)
Nov 24, 2015 3.150 3.207 3.136 3.166 275,155 +0.00(+0.00%)
Nov 23, 2015 3.171 3.171 3.057 3.166 96,800 +0.05(+1.50%)
Nov 20, 2015 2.948 3.130 2.943 3.119 184,185 +0.17(+5.72%)
Nov 19, 2015 2.943 2.969 2.932 2.950 160,838 +0.01(+0.26%)
Nov 18, 2015 2.943 3.026 2.932 2.943 247,060 -0.00(-0.09%)
Nov 17, 2015 2.984 2.984 2.932 2.945 170,470 -0.04(-1.30%)
Nov 16, 2015 2.984 3.023 2.932 2.984 109,235 +0.01(+0.26%)
Nov 13, 2015 3.010 3.068 2.940 2.976 92,803 -0.01(-0.26%)
Nov 12, 2015 3.000 3.012 2.932 2.984 192,442 -0.03(-0.86%)
Nov 11, 2015 3.041 3.057 2.984 3.010 65,992 -0.06(-1.86%)
Nov 10, 2015 3.088 3.114 3.010 3.067 121,312 -0.04(-1.42%)
Nov 09, 2015 3.114 3.161 3.062 3.111 127,990 -0.03(-1.07%)
Nov 06, 2015 3.114 3.187 2.995 3.145 128,584 -0.01(-0.16%)
Nov 05, 2015 3.270 3.296 3.150 3.150 129,150 -0.01(-0.16%)
Nov 04, 2015 3.270 3.270 3.150 3.155 22,884 -0.08(-2.33%)
Nov 03, 2015 3.083 3.306 2.984 3.231 155,285 +0.14(+4.62%)
Nov 02, 2015 3.140 3.218 3.088 3.088 89,551 -0.06(-1.82%)
Oct 30, 2015 3.072 3.181 2.984 3.145 66,181 +0.11(+3.68%)
Oct 29, 2015 3.049 3.084 2.998 3.034 49,070 -0.02(-0.66%)
Oct 28, 2015 3.013 3.069 2.963 3.054 67,947 +0.07(+2.20%)
Oct 27, 2015 3.059 3.059 2.953 2.988 49,271 -0.06(-1.99%)
Oct 26, 2015 3.059 3.125 2.998 3.049 65,712 -0.02(-0.66%)
Oct 23, 2015 3.069 3.094 2.973 3.069 54,852 +0.03(+0.83%)
Oct 22, 2015 3.039 3.130 2.942 3.044 187,380 +0.00(+0.00%)
Oct 21, 2015 2.958 3.054 2.937 3.044 36,494 +0.04(+1.35%)
Oct 20, 2015 2.892 3.013 2.892 3.003 25,782 +0.11(+3.85%)
Oct 19, 2015 3.013 3.175 2.861 2.892 90,536 -0.13(-4.36%)
Oct 16, 2015 2.993 3.246 2.978 3.023 88,019 +0.04(+1.36%)
Oct 15, 2015 3.028 3.113 2.963 2.983 38,388 -0.09(-2.81%)
Oct 14, 2015 3.089 3.115 2.963 3.069 22,877 -0.07(-2.10%)
Oct 13, 2015 3.034 3.150 2.988 3.135 50,737 +0.06(+1.81%)
Oct 12, 2015 3.115 3.115 3.039 3.079 31,362 -0.04(-1.14%)
Oct 09, 2015 3.196 3.216 3.069 3.115 56,084 -0.08(-2.54%)
Oct 08, 2015 3.160 3.282 3.150 3.196 91,727 +0.04(+1.12%)
Oct 07, 2015 3.231 3.272 3.155 3.160 111,364 -0.02(-0.64%)
Oct 06, 2015 3.175 3.196 3.069 3.180 80,681 +0.10(+3.29%)
Oct 05, 2015 3.018 3.388 3.018 3.079 84,561 +0.09(+2.88%)
Oct 02, 2015 2.958 3.023 2.801 2.993 275,263 +0.02(+0.51%)
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.