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, 2019 0.9534 0.9941 0.9126 0.9208 203,717 -0.03(-3.42%)
Dec 30, 2019 0.9941 1.010 0.9452 0.9534 198,078 -0.02(-2.50%)
Dec 27, 2019 0.9697 0.9860 0.9538 0.9778 125,052 +0.01(+0.84%)
Dec 26, 2019 0.9371 0.9778 0.9371 0.9697 132,576 +0.03(+3.48%)
Dec 24, 2019 0.9452 0.9615 0.9289 0.9371 80,136 -0.02(-1.71%)
Dec 23, 2019 0.9371 0.9615 0.9289 0.9534 209,181 +0.01(+0.86%)
Dec 20, 2019 0.9371 0.9534 0.9045 0.9452 263,114 +0.00(+0.00%)
Dec 19, 2019 0.8800 0.9452 0.8800 0.9452 285,241 +0.07(+7.41%)
Dec 18, 2019 0.8719 0.8882 0.8719 0.8800 246,174 +0.00(+0.00%)
Dec 17, 2019 0.8719 0.8882 0.8719 0.8800 154,601 +0.01(+1.41%)
Dec 16, 2019 0.8963 0.9045 0.8637 0.8678 372,346 -0.03(-3.18%)
Dec 13, 2019 0.8800 0.9090 0.8800 0.8963 392,584 +0.00(+0.00%)
Dec 12, 2019 0.8882 0.8963 0.8800 0.8963 282,259 +0.02(+1.85%)
Dec 11, 2019 0.8800 0.8923 0.8765 0.8800 127,190 -0.02(-1.82%)
Dec 10, 2019 0.8800 0.8963 0.8800 0.8963 97,690 +0.00(+0.00%)
Dec 09, 2019 0.8800 0.8963 0.8719 0.8963 138,742 +0.01(+0.92%)
Dec 06, 2019 0.8719 0.8882 0.8637 0.8882 95,722 +0.02(+1.87%)
Dec 05, 2019 0.8719 0.8882 0.8637 0.8719 147,448 +0.00(+0.00%)
Dec 04, 2019 0.8719 0.8963 0.8719 0.8719 559,819 +0.00(+0.00%)
Dec 03, 2019 0.8800 0.8800 0.8719 0.8719 159,474 +0.00(+0.00%)
Dec 02, 2019 0.8800 0.8882 0.8719 0.8719 238,946 +0.00(+0.00%)
Nov 29, 2019 0.8719 0.8879 0.8719 0.8719 73,264 +0.00(+0.00%)
Nov 27, 2019 0.8800 0.8800 0.8719 0.8719 89,954 +0.00(+0.00%)
Nov 26, 2019 0.8882 0.8882 0.8637 0.8719 242,651 -0.02(-1.83%)
Nov 25, 2019 0.8882 0.8882 0.8719 0.8882 189,496 +0.01(+0.93%)
Nov 22, 2019 0.8882 0.9036 0.8637 0.8800 268,022 -0.01(-0.92%)
Nov 21, 2019 0.8882 0.8882 0.8719 0.8882 209,114 +0.00(+0.00%)
Nov 20, 2019 0.8882 0.9045 0.8719 0.8882 499,889 -0.01(-0.91%)
Nov 19, 2019 0.9045 0.9126 0.8932 0.8963 340,824 -0.02(-1.79%)
Nov 18, 2019 0.9289 0.9289 0.9045 0.9126 289,068 -0.02(-1.75%)
Nov 15, 2019 0.9126 0.9452 0.9126 0.9289 197,826 +0.01(+0.88%)
Nov 14, 2019 0.9289 0.9289 0.9045 0.9208 178,576 -0.01(-0.88%)
Nov 13, 2019 0.9208 0.9289 0.9045 0.9289 241,053 +0.02(+1.79%)
Nov 12, 2019 0.9371 0.9452 0.9045 0.9126 229,879 -0.03(-3.45%)
Nov 11, 2019 0.9289 0.9615 0.9126 0.9452 152,726 -0.02(-1.69%)
Nov 08, 2019 0.9697 0.9697 0.9371 0.9615 807,995 +0.02(+1.72%)
Nov 07, 2019 0.9941 1.002 0.9289 0.9452 792,013 +0.02(+1.75%)
Nov 06, 2019 0.9371 0.9371 0.9208 0.9289 164,085 +0.00(+0.00%)
Nov 05, 2019 0.9452 0.9452 0.9289 0.9289 54,684 -0.01(-0.87%)
Nov 04, 2019 0.9534 0.9534 0.9289 0.9371 143,894 -0.02(-1.71%)
Nov 01, 2019 0.9452 0.9697 0.9371 0.9534 210,589 +0.02(+1.74%)
Oct 31, 2019 0.9292 0.9450 0.9213 0.9371 119,963 +0.01(+0.85%)
Oct 30, 2019 0.9292 0.9292 0.9213 0.9292 54,124 +0.01(+0.84%)
Oct 29, 2019 0.9450 0.9450 0.9215 0.9215 125,249 -0.02(-2.48%)
Oct 28, 2019 0.9213 0.9450 0.9213 0.9450 166,920 +0.03(+3.36%)
Oct 25, 2019 0.9292 0.9371 0.9142 0.9142 109,465 -0.01(-0.77%)
Oct 24, 2019 0.9135 0.9292 0.9056 0.9213 111,079 +0.02(+1.74%)
Oct 23, 2019 0.9056 0.9213 0.9056 0.9056 75,571 -0.00(-0.02%)
Oct 22, 2019 0.9056 0.9213 0.9056 0.9057 66,159 -0.01(-0.84%)
Oct 21, 2019 0.8977 0.9213 0.8977 0.9135 99,822 +0.02(+1.75%)
Oct 18, 2019 0.8898 0.9056 0.8820 0.8977 75,939 +0.00(+0.14%)
Oct 17, 2019 0.8977 0.9056 0.8898 0.8965 75,071 -0.00(-0.14%)
Oct 16, 2019 0.9213 0.9213 0.8977 0.8977 42,719 -0.02(-1.72%)
Oct 15, 2019 0.9135 0.9213 0.8977 0.9135 46,002 +0.01(+0.87%)
Oct 14, 2019 0.9213 0.9213 0.8898 0.9056 87,280 +0.00(+0.15%)
Oct 11, 2019 0.8820 0.9056 0.8780 0.9042 133,212 +0.02(+2.53%)
Oct 10, 2019 0.8898 0.8977 0.8741 0.8820 102,620 +0.01(+0.90%)
Oct 09, 2019 0.8741 0.8820 0.8662 0.8741 180,595 +0.00(+0.00%)
Oct 08, 2019 0.8898 0.9040 0.8701 0.8741 174,812 -0.01(-1.42%)
Oct 07, 2019 0.8977 0.9168 0.8780 0.8867 89,078 -0.00(-0.35%)
Oct 04, 2019 0.8977 0.9208 0.8898 0.8898 106,163 +0.00(+0.00%)
Oct 03, 2019 0.8977 0.8977 0.8820 0.8898 34,532 -0.02(-1.74%)
Oct 02, 2019 0.8820 0.9056 0.8662 0.9056 149,075 +0.02(+2.68%)
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.