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 (%)
May 31, 2012 3.053 3.084 2.964 3.004 43,121 -0.10(-3.15%)
May 30, 2012 3.053 3.101 3.034 3.101 33,203 +0.05(+1.60%)
May 29, 2012 3.057 3.132 3.053 3.053 8,399 +0.00(+0.00%)
May 25, 2012 3.053 3.066 3.044 3.053 14,628 -0.01(-0.43%)
May 24, 2012 3.021 3.093 3.017 3.066 49,666 +0.04(+1.47%)
May 23, 2012 3.030 3.030 2.937 3.021 25,431 +0.00(+0.00%)
May 22, 2012 3.021 3.039 2.990 3.021 33,306 +0.05(+1.64%)
May 21, 2012 2.959 2.999 2.933 2.973 143,430 -0.03(-1.04%)
May 18, 2012 3.026 3.044 2.972 3.004 6,920 +0.03(+0.90%)
May 17, 2012 3.079 3.079 2.955 2.977 92,555 -0.07(-2.19%)
May 16, 2012 3.084 3.088 3.044 3.044 89,726 -0.06(-2.00%)
May 15, 2012 3.088 3.132 3.044 3.106 92,483 -0.03(-0.85%)
May 14, 2012 3.141 3.141 3.053 3.132 18,454 -0.02(-0.70%)
May 11, 2012 3.057 3.252 3.048 3.155 94,482 +0.04(+1.43%)
May 10, 2012 3.026 3.164 3.026 3.110 70,430 +0.04(+1.45%)
May 09, 2012 2.968 3.150 2.955 3.066 193,510 +0.04(+1.47%)
May 08, 2012 3.021 3.088 2.933 3.021 43,605 -0.09(-2.86%)
May 07, 2012 3.079 3.110 3.079 3.110 5,851 +0.00(+0.00%)
May 04, 2012 3.075 3.110 3.057 3.110 45,237 -0.00(-0.00%)
May 03, 2012 3.106 3.141 3.053 3.110 27,401 +0.00(+0.14%)
May 02, 2012 3.066 3.188 3.066 3.106 112,239 -0.04(-1.41%)
May 01, 2012 3.181 3.181 3.048 3.150 91,700 +0.03(+1.00%)
Apr 30, 2012 3.164 3.164 3.119 3.119 70,970 -0.02(-0.71%)
Apr 27, 2012 3.150 3.177 3.110 3.141 16,429 +0.00(+0.14%)
Apr 26, 2012 3.177 3.177 3.101 3.137 15,247 -0.02(-0.56%)
Apr 25, 2012 3.168 3.172 3.137 3.155 17,989 +0.00(+0.00%)
Apr 24, 2012 3.199 3.199 3.110 3.155 65,042 +0.01(+0.28%)
Apr 23, 2012 3.115 3.177 3.088 3.146 25,139 +0.06(+1.87%)
Apr 20, 2012 3.110 3.110 3.066 3.088 17,826 +0.01(+0.19%)
Apr 19, 2012 3.084 3.110 3.066 3.082 53,816 -0.01(-0.26%)
Apr 18, 2012 3.110 3.110 3.035 3.090 63,284 -0.01(-0.23%)
Apr 17, 2012 3.110 3.119 3.088 3.097 23,365 +0.02(+0.74%)
Apr 16, 2012 3.061 3.110 3.021 3.075 26,145 -0.04(-1.14%)
Apr 13, 2012 3.035 3.119 3.035 3.110 29,336 +0.07(+2.19%)
Apr 12, 2012 3.035 3.084 3.035 3.044 15,079 +0.02(+0.74%)
Apr 11, 2012 3.088 3.088 3.013 3.021 5,212 +0.00(+0.00%)
Apr 10, 2012 3.033 3.106 3.017 3.021 40,735 -0.04(-1.45%)
Apr 09, 2012 3.048 3.119 3.030 3.066 51,820 -0.05(-1.57%)
Apr 05, 2012 3.039 3.115 2.977 3.115 34,191 +0.09(+3.09%)
Apr 04, 2012 2.933 3.110 2.933 3.021 55,745 +0.03(+1.04%)
Apr 03, 2012 2.999 2.999 2.986 2.990 29,874 +0.01(+0.30%)
Apr 02, 2012 2.995 3.065 2.977 2.981 63,138 -0.02(-0.59%)
Mar 30, 2012 3.013 3.110 2.955 2.999 157,769 +0.02(+0.75%)
Mar 29, 2012 2.839 3.079 2.839 2.977 178,472 +0.13(+4.52%)
Mar 28, 2012 2.888 2.901 2.848 2.848 45,725 -0.04(-1.38%)
Mar 27, 2012 2.933 2.968 2.888 2.888 122,911 -0.05(-1.66%)
Mar 26, 2012 3.026 3.026 2.933 2.937 34,301 -0.08(-2.51%)
Mar 23, 2012 3.017 3.070 3.013 3.013 45,615 -0.08(-2.73%)
Mar 22, 2012 3.030 3.115 3.021 3.097 42,572 +0.05(+1.75%)
Mar 21, 2012 3.004 3.110 2.999 3.044 65,701 +0.04(+1.48%)
Mar 20, 2012 3.137 3.377 2.999 2.999 115,230 -0.08(-2.74%)
Mar 19, 2012 3.115 3.438 3.084 3.084 78,984 -0.01(-0.43%)
Mar 16, 2012 3.013 3.137 3.013 3.097 28,998 +0.14(+4.81%)
Mar 15, 2012 3.252 3.252 2.941 2.955 96,832 -0.20(-6.34%)
Mar 14, 2012 3.332 3.412 3.155 3.155 139,939 -0.07(-2.07%)
Mar 13, 2012 3.261 3.266 3.199 3.221 62,031 +0.05(+1.68%)
Mar 12, 2012 2.955 3.204 2.950 3.168 64,112 +0.19(+6.42%)
Mar 09, 2012 3.048 3.048 2.968 2.977 16,204 -0.10(-3.18%)
Mar 08, 2012 3.044 3.087 3.009 3.075 12,603 +0.07(+2.37%)
Mar 07, 2012 3.004 3.053 2.999 3.004 21,659 -0.01(-0.18%)
Mar 06, 2012 3.084 3.084 3.009 3.009 33,106 -0.09(-2.83%)
Mar 05, 2012 3.086 3.110 3.021 3.097 37,132 +0.10(+3.26%)
Mar 02, 2012 3.044 3.044 2.999 2.999 16,004 -0.04(-1.17%)
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.