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, 2018 0.8490 0.8490 0.7848 0.8205 1,326,168 -0.01(-0.86%)
Dec 28, 2018 0.8276 0.8633 0.8062 0.8276 707,093 +0.01(+0.87%)
Dec 27, 2018 0.7991 0.8633 0.7991 0.8205 357,590 +0.00(+0.00%)
Dec 26, 2018 0.8419 0.8419 0.7563 0.8205 1,233,705 +0.03(+3.60%)
Dec 24, 2018 0.8205 0.8704 0.7777 0.7920 499,100 -0.04(-5.13%)
Dec 21, 2018 0.9204 0.9347 0.8348 0.8348 734,284 -0.08(-8.59%)
Dec 20, 2018 0.9347 0.9560 0.9061 0.9133 603,101 +0.01(+0.79%)
Dec 19, 2018 0.9347 1.056 0.9061 0.9061 739,918 -0.06(-5.93%)
Dec 18, 2018 1.049 1.054 0.8990 0.9632 696,534 -0.07(-6.90%)
Dec 17, 2018 1.134 1.156 1.035 1.035 223,995 -0.11(-9.37%)
Dec 14, 2018 1.149 1.170 1.127 1.142 185,428 +0.00(+0.00%)
Dec 13, 2018 1.170 1.199 1.142 1.142 223,843 -0.04(-3.03%)
Dec 12, 2018 1.184 1.216 1.170 1.177 240,992 +0.01(+0.61%)
Dec 11, 2018 1.142 1.199 1.142 1.170 277,382 +0.02(+1.86%)
Dec 10, 2018 1.184 1.220 1.142 1.149 127,359 -0.03(-2.42%)
Dec 07, 2018 1.163 1.220 1.142 1.177 183,886 +0.01(+1.23%)
Dec 06, 2018 1.206 1.220 1.142 1.163 380,601 -0.06(-4.68%)
Dec 04, 2018 1.249 1.249 1.177 1.220 322,221 -0.01(-1.01%)
Dec 03, 2018 1.234 1.249 1.227 1.232 219,706 +0.01(+1.02%)
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%)
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.