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, 2020 1.241 1.241 1.215 1.241 52,099 +0.02(+1.42%)
Jul 30, 2020 1.258 1.258 1.198 1.223 30,554 +0.01(+0.71%)
Jul 29, 2020 1.206 1.275 1.197 1.215 110,614 +0.00(+0.00%)
Jul 28, 2020 1.223 1.223 1.206 1.215 159,623 +0.00(+0.00%)
Jul 27, 2020 1.223 1.241 1.206 1.215 48,066 +0.00(+0.00%)
Jul 24, 2020 1.206 1.238 1.206 1.215 38,383 -0.01(-0.71%)
Jul 23, 2020 1.206 1.241 1.206 1.223 39,741 +0.00(+0.00%)
Jul 22, 2020 1.223 1.249 1.206 1.223 69,243 -0.01(-0.70%)
Jul 21, 2020 1.258 1.258 1.197 1.232 59,735 -0.02(-1.39%)
Jul 20, 2020 1.267 1.267 1.232 1.249 62,647 +0.00(+0.00%)
Jul 17, 2020 1.232 1.254 1.223 1.249 61,897 +0.03(+2.13%)
Jul 16, 2020 1.206 1.232 1.197 1.223 65,789 -0.00(-0.35%)
Jul 15, 2020 1.284 1.284 1.215 1.228 586,607 -0.04(-3.08%)
Jul 14, 2020 1.241 1.284 1.197 1.267 114,110 +0.00(+0.00%)
Jul 13, 2020 1.258 1.293 1.228 1.267 341,117 +0.01(+0.69%)
Jul 10, 2020 1.223 1.258 1.197 1.258 89,676 +0.03(+2.11%)
Jul 09, 2020 1.249 1.258 1.223 1.232 20,682 -0.03(-2.07%)
Jul 08, 2020 1.223 1.258 1.205 1.258 135,117 +0.02(+1.40%)
Jul 07, 2020 1.215 1.293 1.197 1.241 162,708 -0.01(-0.69%)
Jul 06, 2020 1.223 1.267 1.215 1.249 514,088 +0.03(+2.13%)
Jul 02, 2020 1.206 1.236 1.193 1.223 118,377 +0.02(+1.44%)
Jul 01, 2020 1.206 1.210 1.180 1.206 197,618 -0.01(-0.71%)
Jun 30, 2020 1.215 1.215 1.171 1.215 192,505 +0.03(+2.19%)
Jun 29, 2020 1.128 1.215 1.128 1.189 176,309 +0.07(+6.20%)
Jun 26, 2020 1.171 1.180 1.110 1.119 286,894 -0.06(-5.15%)
Jun 25, 2020 1.215 1.223 1.171 1.180 50,254 -0.03(-2.86%)
Jun 24, 2020 1.258 1.258 1.163 1.215 308,149 -0.03(-2.78%)
Jun 23, 2020 1.241 1.284 1.189 1.249 290,846 +0.01(+0.70%)
Jun 22, 2020 1.223 1.275 1.189 1.241 82,045 -0.01(-0.69%)
Jun 19, 2020 1.241 1.249 1.215 1.249 41,495 +0.02(+1.41%)
Jun 18, 2020 1.223 1.258 1.220 1.232 40,222 +0.01(+0.71%)
Jun 17, 2020 1.284 1.284 1.219 1.223 104,184 -0.05(-4.08%)
Jun 16, 2020 1.258 1.293 1.232 1.275 360,092 +0.06(+5.00%)
Jun 15, 2020 1.197 1.223 1.128 1.215 35,958 +0.02(+1.45%)
Jun 12, 2020 1.180 1.215 1.171 1.197 178,891 +0.00(+0.00%)
Jun 11, 2020 1.215 1.223 1.171 1.197 352,062 -0.03(-2.82%)
Jun 10, 2020 1.197 1.258 1.171 1.232 113,145 +0.02(+1.43%)
Jun 09, 2020 1.241 1.258 1.189 1.215 154,630 -0.02(-1.41%)
Jun 08, 2020 1.215 1.232 1.189 1.232 151,705 +0.03(+2.90%)
Jun 05, 2020 1.215 1.258 1.171 1.197 700,235 -0.02(-1.43%)
Jun 04, 2020 1.223 1.223 1.189 1.215 264,836 +0.01(+0.72%)
Jun 03, 2020 1.232 1.232 1.189 1.206 89,120 -0.01(-0.71%)
Jun 02, 2020 1.206 1.232 1.163 1.215 87,428 +0.02(+1.45%)
Jun 01, 2020 1.197 1.215 1.163 1.197 145,122 -0.01(-0.72%)
May 29, 2020 1.206 1.215 1.180 1.206 72,271 +0.02(+1.46%)
May 28, 2020 1.180 1.215 1.180 1.189 50,389 +0.00(+0.00%)
May 27, 2020 1.206 1.215 1.180 1.189 70,172 -0.01(-1.08%)
May 26, 2020 1.215 1.217 1.172 1.202 78,028 +0.03(+2.59%)
May 22, 2020 1.163 1.258 1.145 1.171 53,944 -0.01(-0.74%)
May 21, 2020 1.171 1.189 1.145 1.180 124,337 +0.01(+0.74%)
May 20, 2020 1.163 1.206 1.163 1.171 70,845 +0.00(+0.00%)
May 19, 2020 1.197 1.232 1.154 1.171 169,054 -0.05(-4.26%)
May 18, 2020 1.241 1.293 1.180 1.223 257,471 +0.01(+0.71%)
May 15, 2020 1.215 1.284 1.206 1.215 266,838 +0.02(+1.45%)
May 14, 2020 1.197 1.213 1.110 1.197 139,431 -0.02(-1.43%)
May 13, 2020 1.189 1.249 1.180 1.215 214,395 +0.01(+0.72%)
May 12, 2020 1.267 1.310 1.206 1.206 190,345 -0.05(-4.14%)
May 11, 2020 1.319 1.345 1.232 1.258 155,261 -0.06(-4.61%)
May 08, 2020 1.293 1.345 1.267 1.319 357,783 +0.06(+4.83%)
May 07, 2020 1.232 1.345 1.197 1.258 218,045 +0.03(+2.11%)
May 06, 2020 1.197 1.232 1.171 1.232 181,656 +0.02(+1.43%)
May 05, 2020 1.137 1.223 1.137 1.215 203,459 +0.06(+5.26%)
May 04, 2020 1.128 1.189 1.102 1.154 330,163 -0.04(-3.62%)
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.