Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Energy LP (NQ: BKEP )

N/A 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 (%)
Aug 31, 2021 3.230 3.280 3.180 3.280 123,802 +0.07(+2.24%)
Aug 30, 2021 3.260 3.260 3.180 3.208 110,581 -0.02(-0.67%)
Aug 27, 2021 3.120 3.260 3.120 3.230 61,860 +0.07(+2.22%)
Aug 26, 2021 3.110 3.170 3.110 3.160 72,679 +0.02(+0.64%)
Aug 25, 2021 3.200 3.200 3.140 3.140 39,605 -0.05(-1.57%)
Aug 24, 2021 3.130 3.215 3.130 3.190 106,543 +0.05(+1.59%)
Aug 23, 2021 3.210 3.240 3.130 3.140 115,429 -0.04(-1.41%)
Aug 20, 2021 3.330 3.330 3.140 3.185 99,781 -0.15(-4.35%)
Aug 19, 2021 3.170 3.330 3.160 3.330 71,727 +0.08(+2.46%)
Aug 18, 2021 3.200 3.270 3.150 3.250 96,931 +0.03(+0.87%)
Aug 17, 2021 3.250 3.290 3.200 3.222 54,520 -0.03(-0.86%)
Aug 16, 2021 3.380 3.379 3.200 3.250 65,426 -0.06(-1.81%)
Aug 13, 2021 3.320 3.340 3.260 3.310 48,217 +0.01(+0.30%)
Aug 12, 2021 3.370 3.370 3.230 3.300 77,949 -0.04(-1.20%)
Aug 11, 2021 3.360 3.370 3.290 3.340 64,303 +0.00(+0.00%)
Aug 10, 2021 3.260 3.350 3.250 3.340 116,223 +0.05(+1.52%)
Aug 09, 2021 3.290 3.310 3.220 3.290 59,130 -0.05(-1.50%)
Aug 06, 2021 3.230 3.340 3.170 3.340 115,144 +0.10(+3.09%)
Aug 05, 2021 3.340 3.340 3.200 3.240 143,772 -0.11(-3.28%)
Aug 04, 2021 3.430 3.469 3.280 3.350 232,290 -0.03(-0.89%)
Aug 03, 2021 3.340 3.410 3.290 3.380 136,754 +0.02(+0.60%)
Aug 02, 2021 3.430 3.470 3.270 3.360 185,006 -0.07(-2.04%)
Jul 30, 2021 3.580 3.580 3.420 3.430 68,372 -0.14(-3.92%)
Jul 29, 2021 3.550 3.650 3.500 3.570 92,471 -0.01(-0.25%)
Jul 28, 2021 3.685 3.690 3.500 3.579 121,255 -0.08(-2.08%)
Jul 27, 2021 3.690 3.700 3.590 3.655 51,426 -0.03(-0.68%)
Jul 26, 2021 3.580 3.700 3.580 3.680 101,656 +0.08(+2.22%)
Jul 23, 2021 3.630 3.630 3.540 3.600 71,255 -0.04(-1.10%)
Jul 22, 2021 3.430 3.670 3.330 3.640 161,403 +0.27(+8.01%)
Jul 21, 2021 3.370 3.420 3.274 3.370 113,554 +0.01(+0.30%)
Jul 20, 2021 3.160 3.360 3.160 3.360 74,491 +0.20(+6.33%)
Jul 19, 2021 3.010 3.190 3.000 3.160 332,409 -0.15(-4.53%)
Jul 16, 2021 3.400 3.500 3.310 3.310 76,058 -0.09(-2.65%)
Jul 15, 2021 3.480 3.530 3.300 3.400 170,780 -0.05(-1.45%)
Jul 14, 2021 3.560 3.640 3.450 3.450 315,362 -0.16(-4.43%)
Jul 13, 2021 3.590 3.620 3.545 3.610 30,974 +0.02(+0.56%)
Jul 12, 2021 3.510 3.610 3.510 3.590 57,777 +0.04(+1.13%)
Jul 09, 2021 3.560 3.650 3.500 3.550 149,919 +0.04(+1.14%)
Jul 08, 2021 3.410 3.620 3.400 3.510 91,112 +0.00(+0.00%)
Jul 07, 2021 3.520 3.534 3.430 3.510 208,508 -0.05(-1.40%)
Jul 06, 2021 3.680 3.700 3.490 3.560 173,765 -0.14(-3.78%)
Jul 02, 2021 3.760 3.760 3.655 3.700 48,474 -0.08(-2.12%)
Jul 01, 2021 3.720 3.780 3.690 3.780 45,555 +0.00(+0.00%)
Jun 30, 2021 3.780 3.840 3.670 3.780 49,461 -0.02(-0.53%)
Jun 29, 2021 3.890 3.890 3.760 3.800 83,442 -0.01(-0.26%)
Jun 28, 2021 3.530 3.850 3.530 3.810 285,381 +0.29(+8.24%)
Jun 25, 2021 3.630 3.640 3.520 3.520 73,278 -0.08(-2.22%)
Jun 24, 2021 3.540 3.650 3.506 3.600 116,019 +0.07(+1.98%)
Jun 23, 2021 3.530 3.570 3.510 3.530 54,558 -0.01(-0.28%)
Jun 22, 2021 3.530 3.590 3.470 3.540 86,813 -0.02(-0.56%)
Jun 21, 2021 3.520 3.630 3.450 3.560 82,136 +0.04(+1.14%)
Jun 18, 2021 3.570 3.600 3.450 3.520 321,530 -0.14(-3.83%)
Jun 17, 2021 3.750 3.770 3.552 3.660 268,594 -0.13(-3.43%)
Jun 16, 2021 3.820 3.880 3.700 3.790 219,885 -0.07(-1.81%)
Jun 15, 2021 3.840 3.878 3.790 3.860 90,492 +0.02(+0.52%)
Jun 14, 2021 3.920 3.991 3.820 3.840 136,249 -0.12(-3.03%)
Jun 11, 2021 4.000 4.000 3.850 3.960 158,022 -0.02(-0.50%)
Jun 10, 2021 3.980 3.994 3.880 3.980 133,628 -0.02(-0.50%)
Jun 09, 2021 3.950 4.040 3.910 4.000 75,921 +0.06(+1.52%)
Jun 08, 2021 4.130 4.149 3.880 3.940 310,499 -0.17(-4.14%)
Jun 07, 2021 4.210 4.210 4.080 4.110 105,197 -0.04(-0.96%)
Jun 04, 2021 4.200 4.200 4.100 4.150 163,283 +0.02(+0.48%)
Jun 03, 2021 4.050 4.150 4.030 4.130 187,410 +0.05(+1.23%)
Jun 02, 2021 4.090 4.128 4.030 4.080 138,337 -0.04(-0.97%)
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.