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 (%)
Apr 30, 2013 3.933 3.999 3.812 3.892 0 -0.04(-1.02%)
Apr 29, 2013 3.946 3.981 3.916 3.932 33,227 -0.01(-0.23%)
Apr 26, 2013 3.963 3.990 3.941 3.941 6,909 -0.03(-0.78%)
Apr 25, 2013 3.959 3.977 3.935 3.972 30,086 -0.00(-0.11%)
Apr 24, 2013 3.799 3.977 3.799 3.977 0 +0.20(+5.17%)
Apr 23, 2013 3.790 3.855 3.781 3.781 38,145 -0.04(-0.93%)
Apr 22, 2013 3.772 3.866 3.772 3.817 25,593 +0.04(+1.18%)
Apr 19, 2013 3.670 3.772 3.612 3.772 555,157 +0.04(+1.19%)
Apr 18, 2013 3.848 4.026 3.595 3.728 1,746,811 -0.16(-4.00%)
Apr 17, 2013 4.083 4.083 3.860 3.883 119,281 -0.02(-0.46%)
Apr 16, 2013 3.830 4.088 3.830 3.901 117,442 +0.05(+1.39%)
Apr 15, 2013 3.830 3.875 3.746 3.848 41,411 +0.03(+0.82%)
Apr 12, 2013 3.688 3.870 3.688 3.817 23,750 +0.01(+0.35%)
Apr 11, 2013 3.808 3.861 3.692 3.803 36,101 -0.05(-1.38%)
Apr 10, 2013 3.901 3.901 3.812 3.857 120,280 +0.02(+0.58%)
Apr 09, 2013 3.763 3.866 3.759 3.835 29,003 +0.04(+1.17%)
Apr 08, 2013 3.879 3.879 3.737 3.790 69,016 -0.10(-2.51%)
Apr 05, 2013 3.830 3.906 3.821 3.888 40,510 +0.05(+1.39%)
Apr 04, 2013 3.821 3.857 3.715 3.835 59,778 +0.02(+0.47%)
Apr 03, 2013 3.781 3.946 3.697 3.817 142,667 +0.01(+0.35%)
Apr 02, 2013 3.719 3.928 3.666 3.803 79,171 +0.16(+4.26%)
Apr 01, 2013 3.741 3.826 3.515 3.648 1,064,132 -0.16(-4.20%)
Mar 28, 2013 3.563 4.012 3.555 3.808 1,092,953 +0.20(+5.41%)
Mar 27, 2013 3.680 3.710 3.555 3.612 40,195 -0.05(-1.45%)
Mar 26, 2013 3.657 3.870 3.510 3.666 574,877 -0.03(-0.72%)
Mar 25, 2013 3.728 3.763 3.337 3.692 118,872 -0.04(-0.95%)
Mar 22, 2013 3.666 3.728 3.612 3.728 59,573 +0.08(+2.19%)
Mar 21, 2013 3.620 3.652 3.555 3.648 20,471 -0.03(-0.85%)
Mar 20, 2013 3.626 3.688 3.626 3.679 11,664 +0.11(+3.11%)
Mar 19, 2013 3.701 3.830 3.537 3.568 315,934 -0.13(-3.60%)
Mar 18, 2013 3.679 3.715 3.581 3.701 361,299 +0.04(+1.22%)
Mar 15, 2013 3.737 3.902 3.599 3.657 360,077 -0.22(-5.73%)
Mar 14, 2013 4.221 4.221 3.559 3.879 296,106 -0.03(-0.80%)
Mar 13, 2013 3.812 3.977 3.812 3.910 212,798 +0.02(+0.57%)
Mar 12, 2013 3.901 3.910 3.826 3.888 47,937 -0.01(-0.34%)
Mar 11, 2013 3.919 3.932 3.803 3.901 81,874 +0.01(+0.34%)
Mar 08, 2013 3.941 3.941 3.803 3.888 85,146 -0.00(-0.11%)
Mar 07, 2013 3.777 4.003 3.746 3.892 395,288 +0.14(+3.79%)
Mar 06, 2013 3.417 3.861 3.364 3.750 453,041 +0.37(+11.05%)
Mar 05, 2013 3.444 3.444 3.350 3.377 478,661 -0.07(-1.94%)
Mar 04, 2013 3.448 3.521 3.364 3.444 801,971 +0.02(+0.65%)
Mar 01, 2013 3.461 3.461 3.332 3.421 52,801 -0.02(-0.52%)
Feb 28, 2013 3.381 3.492 3.332 3.439 55,312 +0.02(+0.65%)
Feb 27, 2013 3.426 3.464 3.360 3.417 41,699 -0.01(-0.26%)
Feb 26, 2013 3.421 3.501 3.386 3.426 30,956 -0.12(-3.26%)
Feb 22, 2013 3.626 3.626 3.460 3.541 69,435 -0.04(-1.12%)
Feb 21, 2013 3.550 3.581 3.404 3.581 110,025 +0.03(+0.84%)
Feb 20, 2013 3.555 3.586 3.550 3.551 46,751 -0.00(-0.09%)
Feb 19, 2013 3.590 3.661 3.532 3.555 86,796 -0.02(-0.50%)
Feb 15, 2013 3.563 3.576 3.501 3.572 11,878 -0.02(-0.50%)
Feb 14, 2013 3.621 3.657 3.584 3.590 14,671 -0.03(-0.74%)
Feb 13, 2013 3.630 3.630 3.617 3.617 19,438 -0.05(-1.33%)
Feb 12, 2013 3.630 3.666 3.599 3.666 23,635 +0.05(+1.47%)
Feb 11, 2013 3.532 3.652 3.532 3.612 26,633 +0.10(+2.91%)
Feb 08, 2013 3.488 3.528 3.471 3.510 19,535 +0.02(+0.51%)
Feb 07, 2013 3.492 3.492 3.444 3.492 18,110 +0.00(+0.06%)
Feb 06, 2013 3.439 3.617 3.426 3.490 25,881 +0.06(+1.75%)
Feb 04, 2013 3.537 3.772 3.386 3.430 45,383 -0.14(-3.86%)
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.