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 (%)
Jul 31, 2017 3.605 3.696 3.580 3.635 153,727 +0.03(+0.83%)
Jul 28, 2017 3.635 3.665 3.587 3.605 78,518 +0.00(+0.00%)
Jul 27, 2017 3.605 3.756 3.545 3.605 68,969 +0.06(+1.69%)
Jul 26, 2017 3.605 3.605 3.545 3.545 60,457 -0.03(-0.84%)
Jul 25, 2017 3.605 3.620 3.575 3.575 47,744 -0.03(-0.83%)
Jul 24, 2017 3.575 3.726 3.575 3.605 119,297 +0.03(+0.84%)
Jul 21, 2017 3.605 3.619 3.575 3.575 50,580 -0.06(-1.65%)
Jul 20, 2017 3.605 3.665 3.575 3.635 63,780 +0.06(+1.68%)
Jul 19, 2017 3.605 3.665 3.575 3.575 74,997 -0.03(-0.83%)
Jul 18, 2017 3.620 3.665 3.545 3.605 60,599 +0.00(+0.00%)
Jul 17, 2017 3.575 3.665 3.545 3.605 95,097 +0.00(+0.00%)
Jul 14, 2017 3.605 3.786 3.605 3.605 123,973 +0.00(+0.00%)
Jul 13, 2017 3.455 3.726 3.455 3.605 242,978 +0.12(+3.45%)
Jul 12, 2017 3.485 3.545 3.455 3.485 144,414 +0.03(+0.87%)
Jul 11, 2017 3.515 3.605 3.455 3.455 224,193 -0.03(-0.86%)
Jul 10, 2017 3.575 3.653 3.455 3.485 289,260 -0.09(-2.52%)
Jul 07, 2017 3.605 3.665 3.545 3.575 135,458 +0.03(+0.85%)
Jul 06, 2017 3.726 3.726 3.455 3.545 185,476 -0.12(-3.28%)
Jul 05, 2017 3.726 3.793 3.665 3.665 158,843 -0.06(-1.61%)
Jul 03, 2017 3.756 3.876 3.726 3.726 23,115 -0.03(-0.80%)
Jun 30, 2017 3.876 3.996 3.708 3.756 252,204 -0.12(-3.10%)
Jun 29, 2017 3.803 3.936 3.786 3.876 31,800 +0.12(+3.20%)
Jun 28, 2017 3.816 3.869 3.726 3.756 208,217 -0.06(-1.57%)
Jun 27, 2017 3.839 3.876 3.786 3.816 35,188 +0.00(+0.00%)
Jun 26, 2017 3.816 3.966 3.816 3.816 66,408 -0.09(-2.31%)
Jun 23, 2017 3.846 3.906 3.756 3.906 55,931 +0.03(+0.78%)
Jun 22, 2017 3.786 3.876 3.765 3.876 21,827 +0.12(+3.20%)
Jun 21, 2017 3.966 3.972 3.726 3.756 501,312 -0.21(-5.30%)
Jun 20, 2017 3.966 3.996 3.936 3.966 104,796 +0.00(+0.00%)
Jun 19, 2017 4.056 4.056 3.936 3.966 116,649 -0.12(-2.94%)
Jun 16, 2017 3.936 4.086 3.936 4.086 95,260 +0.12(+3.03%)
Jun 15, 2017 3.966 3.990 3.906 3.966 78,380 -0.03(-0.75%)
Jun 14, 2017 3.996 4.026 3.936 3.996 199,482 +0.03(+0.76%)
Jun 13, 2017 3.936 3.996 3.936 3.966 150,901 -0.03(-0.75%)
Jun 12, 2017 4.056 4.056 3.996 3.996 132,314 -0.06(-1.48%)
Jun 09, 2017 3.966 4.056 3.966 4.056 160,940 +0.06(+1.50%)
Jun 08, 2017 4.026 4.026 3.937 3.996 283,021 -0.03(-0.75%)
Jun 07, 2017 4.086 4.086 4.026 4.026 35,711 -0.06(-1.47%)
Jun 06, 2017 4.116 4.116 4.056 4.086 20,397 +0.00(+0.00%)
Jun 05, 2017 4.099 4.116 4.086 4.086 7,713 -0.07(-1.68%)
Jun 02, 2017 4.146 4.176 4.111 4.156 20,645 +0.01(+0.23%)
Jun 01, 2017 4.206 4.206 4.116 4.146 26,382 -0.03(-0.72%)
May 31, 2017 4.146 4.176 4.063 4.176 72,223 +0.03(+0.72%)
May 30, 2017 4.146 4.176 4.059 4.146 29,106 +0.06(+1.41%)
May 26, 2017 4.236 4.236 4.088 4.088 58,290 -0.15(-3.49%)
May 25, 2017 4.236 4.236 4.183 4.236 35,197 +0.05(+1.21%)
May 24, 2017 4.206 4.326 4.146 4.186 78,329 -0.05(-1.20%)
May 23, 2017 4.176 4.266 4.146 4.236 48,811 +0.06(+1.44%)
May 22, 2017 4.176 4.200 4.109 4.176 12,840 +0.00(+0.00%)
May 19, 2017 4.116 4.176 4.086 4.176 30,862 +0.09(+2.21%)
May 18, 2017 4.116 4.116 3.996 4.086 47,731 +0.00(+0.00%)
May 17, 2017 4.206 4.206 4.026 4.086 40,725 -0.12(-2.86%)
May 16, 2017 4.146 4.206 4.116 4.206 29,360 +0.09(+2.19%)
May 15, 2017 4.176 4.200 4.026 4.116 146,262 -0.01(-0.20%)
May 12, 2017 4.206 4.236 4.101 4.124 122,352 -0.08(-1.95%)
May 11, 2017 4.236 4.262 4.176 4.206 77,227 +0.00(+0.00%)
May 10, 2017 4.176 4.236 4.176 4.206 67,047 +0.03(+0.72%)
May 09, 2017 4.026 4.236 4.026 4.176 72,551 +0.06(+1.46%)
May 08, 2017 4.056 4.116 4.056 4.116 20,462 +0.06(+1.48%)
May 05, 2017 4.026 4.116 4.026 4.056 97,117 +0.00(+0.00%)
May 04, 2017 4.026 4.071 4.026 4.056 63,997 +0.00(+0.00%)
May 03, 2017 4.176 4.194 4.026 4.056 64,736 -0.12(-2.95%)
May 02, 2017 4.179 4.209 4.150 4.179 97,987 -0.03(-0.70%)
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.