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 (%)
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%)
Oct 01, 2019 0.8820 0.8898 0.8820 0.8820 69,279 +0.00(+0.00%)
Sep 30, 2019 0.8741 0.8898 0.8741 0.8820 160,210 +0.00(+0.00%)
Sep 27, 2019 0.8898 0.8898 0.8741 0.8820 68,320 +0.00(+0.00%)
Sep 26, 2019 0.8898 0.8898 0.8820 0.8820 31,457 -0.01(-0.88%)
Sep 25, 2019 0.8898 0.8977 0.8820 0.8898 33,259 +0.00(+0.00%)
Sep 24, 2019 0.8898 0.8977 0.8820 0.8898 98,643 +0.00(+0.00%)
Sep 23, 2019 0.8977 0.8977 0.8780 0.8898 185,020 -0.02(-1.74%)
Sep 20, 2019 0.8898 0.9127 0.8820 0.9056 257,916 +0.02(+1.77%)
Sep 19, 2019 0.8977 0.8981 0.8820 0.8898 215,564 -0.01(-0.88%)
Sep 18, 2019 0.9135 0.9135 0.8898 0.8977 229,240 -0.01(-0.87%)
Sep 17, 2019 0.9371 0.9371 0.9056 0.9056 108,256 -0.02(-2.54%)
Sep 16, 2019 0.9450 0.9686 0.9056 0.9292 511,570 +0.01(+0.85%)
Sep 13, 2019 0.9371 0.9450 0.8820 0.9213 360,777 -0.02(-1.68%)
Sep 12, 2019 0.9765 0.9843 0.9371 0.9371 342,115 -0.05(-4.80%)
Sep 11, 2019 1.047 1.047 0.9528 0.9843 583,899 -0.06(-5.30%)
Sep 10, 2019 1.024 1.055 1.000 1.039 219,565 +0.02(+1.54%)
Sep 09, 2019 1.008 1.032 0.9922 1.024 93,115 -0.01(-0.76%)
Sep 06, 2019 1.016 1.032 1.016 1.032 68,574 +0.01(+0.77%)
Sep 05, 2019 0.9922 1.047 0.9843 1.024 198,294 +0.02(+2.36%)
Sep 04, 2019 0.9843 1.000 0.9686 1.000 140,251 +0.02(+2.42%)
Sep 03, 2019 0.9686 0.9843 0.9686 0.9765 28,548 -0.01(-0.80%)
Aug 30, 2019 0.9765 0.9843 0.9686 0.9843 126,100 +0.01(+1.10%)
Aug 29, 2019 0.9843 0.9922 0.9608 0.9736 197,665 -0.01(-1.09%)
Aug 28, 2019 0.9765 0.9843 0.9686 0.9843 196,111 +0.00(+0.00%)
Aug 27, 2019 0.9843 0.9922 0.9843 0.9843 134,205 -0.02(-1.57%)
Aug 26, 2019 1.008 1.008 0.9843 1.000 88,397 -0.01(-0.78%)
Aug 23, 2019 1.000 1.016 0.9883 1.008 220,327 +0.01(+1.08%)
Aug 22, 2019 1.016 1.032 0.9922 0.9972 207,384 -0.03(-3.34%)
Aug 21, 2019 1.000 1.063 0.9922 1.032 544,920 +0.04(+3.97%)
Aug 20, 2019 0.9922 1.000 0.9922 0.9922 42,481 +0.00(+0.00%)
Aug 19, 2019 1.000 1.000 0.9922 0.9922 106,102 -0.00(-0.28%)
Aug 16, 2019 0.9922 1.000 0.9843 0.9950 71,241 +0.00(+0.28%)
Aug 15, 2019 0.9922 1.016 0.9922 0.9922 192,647 +0.00(+0.00%)
Aug 14, 2019 0.9922 1.000 0.9843 0.9922 204,217 -0.01(-1.18%)
Aug 13, 2019 1.024 1.024 1.000 1.004 75,665 -0.00(-0.39%)
Aug 12, 2019 1.008 1.039 1.000 1.008 115,737 -0.02(-1.54%)
Aug 09, 2019 1.016 1.028 1.000 1.024 222,231 +0.02(+2.36%)
Aug 08, 2019 1.039 1.039 0.9922 1.000 198,661 +0.00(+0.00%)
Aug 07, 2019 1.032 1.038 0.9923 1.000 293,179 -0.04(-3.79%)
Aug 06, 2019 1.055 1.071 1.016 1.039 372,799 -0.02(-1.49%)
Aug 05, 2019 1.016 1.055 0.9686 1.055 444,094 +0.06(+6.35%)
Aug 02, 2019 0.9686 0.9961 0.9497 0.9922 132,196 +0.02(+2.44%)
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.