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 30, 2018 1.256 1.256 1.199 1.220 424,396 -0.03(-2.29%)
Nov 29, 2018 1.270 1.313 1.249 1.249 129,188 -0.02(-1.69%)
Nov 28, 2018 1.277 1.330 1.270 1.270 235,394 -0.03(-2.20%)
Nov 27, 2018 1.327 1.356 1.277 1.299 150,154 -0.03(-2.15%)
Nov 26, 2018 1.306 1.406 1.306 1.327 318,225 +0.01(+0.54%)
Nov 23, 2018 1.299 1.320 1.299 1.320 73,162 +0.01(+1.09%)
Nov 21, 2018 1.306 1.306 1.306 0 +0.01(+1.10%)
Nov 20, 2018 1.370 1.400 1.291 1.291 444,771 -0.09(-6.70%)
Nov 19, 2018 1.420 1.421 1.377 1.384 257,934 -0.04(-2.51%)
Nov 16, 2018 1.427 1.434 1.406 1.420 192,716 -0.01(-0.50%)
Nov 15, 2018 1.427 1.456 1.413 1.427 456,973 +0.01(+0.50%)
Nov 14, 2018 1.441 1.456 1.406 1.420 244,369 -0.01(-0.50%)
Nov 13, 2018 1.420 1.448 1.413 1.427 119,782 +0.01(+1.04%)
Nov 12, 2018 1.470 1.491 1.398 1.412 252,318 -0.04(-2.97%)
Nov 09, 2018 1.484 1.491 1.427 1.456 165,946 -0.04(-2.86%)
Nov 08, 2018 1.498 1.534 1.477 1.498 206,719 -0.01(-0.94%)
Nov 07, 2018 1.505 1.527 1.455 1.513 345,581 +0.05(+3.42%)
Nov 06, 2018 1.498 1.527 1.463 1.463 672,606 -0.03(-1.91%)
Nov 05, 2018 1.527 1.548 1.491 1.491 262,241 -0.03(-1.88%)
Nov 02, 2018 1.570 1.570 1.505 1.520 173,795 -0.05(-3.18%)
Nov 01, 2018 1.555 1.598 1.520 1.570 377,917 +0.03(+1.85%)
Oct 31, 2018 1.562 1.562 1.507 1.541 412,273 +0.00(+0.00%)
Oct 30, 2018 1.548 1.554 1.507 1.541 465,021 +0.03(+1.82%)
Oct 29, 2018 1.438 1.534 1.438 1.514 431,399 +0.08(+5.77%)
Oct 26, 2018 1.431 1.472 1.424 1.431 87,935 +0.00(+0.00%)
Oct 25, 2018 1.431 1.479 1.397 1.431 175,175 +0.03(+2.46%)
Oct 24, 2018 1.417 1.479 1.397 1.397 314,591 -0.01(-0.98%)
Oct 23, 2018 1.431 1.438 1.342 1.410 307,664 -0.02(-1.44%)
Oct 22, 2018 1.452 1.459 1.390 1.431 249,292 -0.02(-1.42%)
Oct 19, 2018 1.465 1.472 1.452 1.452 382,411 +0.00(+0.00%)
Oct 18, 2018 1.459 1.486 1.445 1.452 340,003 -0.01(-0.47%)
Oct 17, 2018 1.500 1.509 1.459 1.459 133,107 -0.03(-2.30%)
Oct 16, 2018 1.493 1.511 1.479 1.493 287,544 +0.02(+1.40%)
Oct 15, 2018 1.465 1.472 1.452 1.472 91,788 +0.02(+1.42%)
Oct 12, 2018 1.459 1.500 1.452 1.452 206,394 -0.03(-2.31%)
Oct 11, 2018 1.452 1.507 1.445 1.486 103,855 +0.04(+2.86%)
Oct 10, 2018 1.486 1.543 1.445 1.445 154,279 -0.06(-4.11%)
Oct 09, 2018 1.596 1.630 1.486 1.507 166,057 -0.08(-4.78%)
Oct 08, 2018 1.527 1.589 1.527 1.582 41,739 +0.06(+4.07%)
Oct 05, 2018 1.569 1.569 1.514 1.520 155,813 -0.06(-3.91%)
Oct 04, 2018 1.610 1.631 1.534 1.582 84,150 -0.02(-1.29%)
Oct 03, 2018 1.617 1.651 1.548 1.603 117,178 -0.01(-0.43%)
Oct 02, 2018 1.596 1.617 1.507 1.610 243,815 +0.01(+0.86%)
Oct 01, 2018 1.486 1.596 1.472 1.596 373,219 +0.15(+10.48%)
Sep 28, 2018 1.445 1.548 1.445 1.445 985,461 -0.02(-1.18%)
Sep 27, 2018 1.445 1.479 1.445 1.462 442,853 +0.02(+1.19%)
Sep 26, 2018 1.582 1.617 1.438 1.445 1,854,256 -0.14(-8.70%)
Sep 25, 2018 1.651 1.651 1.582 1.582 807,296 -0.07(-4.17%)
Sep 24, 2018 1.651 1.686 1.651 1.651 206,249 +0.00(+0.00%)
Sep 21, 2018 1.686 1.686 1.617 1.651 279,068 -0.02(-1.03%)
Sep 20, 2018 1.651 1.686 1.651 1.668 132,692 +0.02(+1.04%)
Sep 19, 2018 1.686 1.720 1.651 1.651 132,716 -0.03(-2.04%)
Sep 18, 2018 1.686 1.686 1.651 1.686 122,011 +0.03(+2.08%)
Sep 17, 2018 1.720 1.720 1.651 1.651 74,098 -0.07(-4.00%)
Sep 14, 2018 1.686 1.720 1.651 1.720 240,551 +0.03(+2.04%)
Sep 13, 2018 1.651 1.720 1.651 1.686 162,886 +0.00(+0.00%)
Sep 12, 2018 1.720 1.720 1.686 1.686 130,535 -0.03(-2.00%)
Sep 11, 2018 1.686 1.720 1.655 1.720 223,294 +0.00(+0.00%)
Sep 10, 2018 1.651 1.731 1.617 1.720 323,196 +0.09(+5.26%)
Sep 07, 2018 1.617 1.686 1.617 1.634 397,818 +0.02(+1.06%)
Sep 06, 2018 1.754 1.754 1.617 1.617 335,686 -0.10(-6.00%)
Sep 05, 2018 1.651 1.754 1.651 1.720 157,176 +0.05(+3.09%)
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.