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 (%)
Feb 28, 2022 3.338 3.436 3.252 3.357 89,376 +0.07(+2.09%)
Feb 25, 2022 3.259 3.314 3.239 3.289 57,449 -0.08(-2.33%)
Feb 24, 2022 3.357 3.387 3.239 3.367 117,132 +0.00(+0.00%)
Feb 23, 2022 3.367 3.446 3.328 3.367 49,417 -0.09(-2.70%)
Feb 22, 2022 3.426 3.534 3.308 3.460 211,790 -0.02(-0.70%)
Feb 18, 2022 3.485 0 +0.01(+0.28%)
Feb 17, 2022 3.455 3.524 3.446 3.475 21,089 +0.02(+0.57%)
Feb 16, 2022 3.566 3.593 3.446 3.455 25,925 -0.08(-2.22%)
Feb 15, 2022 3.632 3.632 3.465 3.534 88,978 -0.03(-0.83%)
Feb 14, 2022 3.632 3.632 3.554 3.563 16,930 -0.04(-1.09%)
Feb 11, 2022 3.495 3.642 3.495 3.603 25,900 +0.10(+2.80%)
Feb 10, 2022 3.436 3.681 3.436 3.505 117,680 +0.02(+0.56%)
Feb 09, 2022 3.534 3.583 3.465 3.485 61,753 -0.09(-2.47%)
Feb 08, 2022 3.740 3.750 3.544 3.573 89,295 -0.15(-3.96%)
Feb 07, 2022 3.691 3.750 3.671 3.721 83,740 +0.05(+1.34%)
Feb 04, 2022 3.583 3.671 3.544 3.671 26,054 +0.08(+2.26%)
Feb 03, 2022 3.697 3.590 3.590 48,641 -0.11(-2.89%)
Feb 02, 2022 3.707 3.717 3.639 3.697 30,111 +0.04(+1.06%)
Feb 01, 2022 3.552 3.755 3.552 3.658 138,191 +0.13(+3.57%)
Jan 31, 2022 3.484 3.532 3.532 93,682 +0.08(+2.33%)
Jan 28, 2022 3.445 3.455 3.396 3.452 72,691 -0.00(-0.08%)
Jan 27, 2022 3.493 3.523 3.445 3.455 66,968 -0.03(-0.84%)
Jan 26, 2022 3.532 3.542 3.462 3.484 62,994 -0.01(-0.28%)
Jan 25, 2022 3.445 3.521 3.377 3.493 59,151 +0.04(+1.12%)
Jan 24, 2022 3.425 3.481 3.348 3.455 145,664 +0.05(+1.42%)
Jan 21, 2022 3.493 3.542 3.358 3.406 65,996 -0.13(-3.57%)
Jan 20, 2022 3.559 3.571 3.455 3.532 93,241 +0.01(+0.28%)
Jan 19, 2022 3.309 3.547 3.309 3.523 237,963 +0.15(+4.38%)
Jan 18, 2022 3.367 3.445 3.290 3.375 143,189 -0.02(-0.50%)
Jan 14, 2022 3.392 0 +0.09(+2.79%)
Jan 13, 2022 3.202 3.610 3.154 3.299 445,557 +0.15(+4.62%)
Jan 12, 2022 3.193 3.222 3.154 3.154 28,531 -0.05(-1.52%)
Jan 11, 2022 3.149 3.212 3.134 3.202 43,366 +0.07(+2.17%)
Jan 10, 2022 3.222 3.270 3.125 3.134 65,819 -0.09(-2.71%)
Jan 07, 2022 3.212 3.222 3.183 3.222 23,834 +0.02(+0.61%)
Jan 06, 2022 3.163 3.251 3.134 3.202 50,068 +0.04(+1.23%)
Jan 05, 2022 3.173 3.236 3.144 3.163 76,332 +0.02(+0.62%)
Jan 04, 2022 3.193 3.212 3.134 3.144 269,187 -0.05(-1.52%)
Jan 03, 2022 3.202 3.260 3.173 3.193 28,419 -0.01(-0.30%)
Dec 31, 2021 3.163 3.202 3.159 3.202 74,434 +0.04(+1.23%)
Dec 30, 2021 3.212 3.212 3.154 3.163 77,379 +0.00(+0.00%)
Dec 29, 2021 3.251 3.251 3.154 3.163 79,828 -0.07(-2.10%)
Dec 28, 2021 3.173 3.241 3.173 3.231 96,073 +0.05(+1.52%)
Dec 27, 2021 3.154 3.227 3.154 3.183 215,281 +0.03(+0.92%)
Dec 23, 2021 3.115 3.183 3.115 3.154 110,855 +0.01(+0.31%)
Dec 22, 2021 3.173 3.202 3.125 3.144 195,376 -0.01(-0.31%)
Dec 21, 2021 3.154 3.202 3.148 3.154 147,756 +0.01(+0.31%)
Dec 20, 2021 3.134 3.193 3.125 3.144 170,382 +0.00(+0.00%)
Dec 17, 2021 3.163 3.202 3.115 3.144 127,722 -0.06(-1.82%)
Dec 16, 2021 3.154 3.222 3.125 3.202 120,540 +0.04(+1.23%)
Dec 15, 2021 3.212 3.241 3.115 3.163 287,185 -0.04(-1.21%)
Dec 14, 2021 3.183 3.251 3.134 3.202 125,578 +0.01(+0.30%)
Dec 13, 2021 3.193 3.231 3.134 3.193 120,473 +0.05(+1.54%)
Dec 10, 2021 3.154 3.265 3.125 3.144 89,879 -0.02(-0.61%)
Dec 09, 2021 3.241 3.251 3.115 3.163 78,951 -0.09(-2.69%)
Dec 08, 2021 3.222 3.280 3.193 3.251 71,746 +0.02(+0.60%)
Dec 07, 2021 3.202 3.241 3.149 3.231 135,540 +0.03(+0.91%)
Dec 06, 2021 3.193 3.260 3.183 3.202 81,560 -0.01(-0.30%)
Dec 03, 2021 3.241 3.241 3.086 3.212 65,877 +0.00(+0.00%)
Dec 02, 2021 3.134 3.231 3.096 3.212 28,222 +0.05(+1.53%)
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.