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 (%)
Aug 29, 2014 4.103 4.118 4.118 4.118 30,177 +0.04(+0.93%)
Aug 28, 2014 4.081 4.081 4.081 4.080 57,701 +0.01(+0.23%)
Aug 27, 2014 4.108 4.108 4.014 4.070 65,298 -0.01(-0.35%)
Aug 26, 2014 4.103 4.117 4.047 4.084 37,480 +0.00(+0.00%)
Aug 25, 2014 4.094 4.178 4.065 4.084 55,971 +0.01(+0.23%)
Aug 22, 2014 4.097 4.136 4.075 4.075 51,691 -0.04(-1.03%)
Aug 21, 2014 4.141 4.141 4.075 4.117 46,403 -0.03(-0.68%)
Aug 20, 2014 4.150 4.164 4.113 4.145 49,838 -0.00(-0.11%)
Aug 19, 2014 4.141 4.188 4.108 4.150 56,728 +0.08(+2.08%)
Aug 18, 2014 4.145 4.235 4.056 4.065 41,921 -0.04(-1.09%)
Aug 15, 2014 4.047 4.070 4.047 4.110 68,501 +0.09(+2.28%)
Aug 14, 2014 4.042 4.070 4.009 4.018 54,819 +0.00(+0.12%)
Aug 13, 2014 3.995 4.065 3.990 4.014 45,262 +0.00(+0.04%)
Aug 12, 2014 4.000 4.023 3.995 4.012 55,994 -0.01(-0.15%)
Aug 11, 2014 4.009 4.051 4.000 4.018 202,640 -0.02(-0.58%)
Aug 08, 2014 4.047 4.047 4.023 4.042 24,199 -0.00(-0.12%)
Aug 07, 2014 4.037 4.047 4.028 4.047 15,065 -0.00(-0.12%)
Aug 06, 2014 4.051 4.094 3.981 4.051 41,018 -0.01(-0.35%)
Aug 05, 2014 4.211 4.211 4.065 4.065 14,455 -0.06(-1.48%)
Aug 04, 2014 4.104 4.221 4.051 4.127 38,763 -0.15(-3.52%)
Aug 01, 2014 4.051 4.277 4.051 4.277 31,370 +0.15(+3.64%)
Jul 31, 2014 4.136 4.136 4.099 4.127 5,474 +0.03(+0.72%)
Jul 30, 2014 4.134 4.134 4.093 4.097 59,861 -0.04(-0.90%)
Jul 29, 2014 4.154 4.162 4.125 4.134 28,218 +0.00(+0.08%)
Jul 28, 2014 4.195 4.195 4.195 4.131 14,058 -0.00(-0.08%)
Jul 25, 2014 4.165 4.165 4.102 4.134 23,469 -0.04(-0.94%)
Jul 24, 2014 4.148 4.174 4.148 4.174 2,386 +0.05(+1.18%)
Jul 23, 2014 4.148 4.148 4.114 4.125 11,581 +0.03(+0.79%)
Jul 22, 2014 4.153 4.153 4.093 4.093 24,155 -0.02(-0.49%)
Jul 21, 2014 4.130 4.158 4.107 4.113 33,897 -0.01(-0.30%)
Jul 18, 2014 4.139 4.144 4.102 4.125 35,107 +0.02(+0.47%)
Jul 17, 2014 4.102 4.111 4.102 4.106 6,889 -0.00(-0.02%)
Jul 16, 2014 4.079 4.144 4.074 4.107 11,726 +0.01(+0.23%)
Jul 15, 2014 4.093 4.120 4.079 4.097 15,564 +0.00(+0.00%)
Jul 14, 2014 4.162 4.162 4.088 4.097 18,343 -0.03(-0.67%)
Jul 11, 2014 4.195 4.195 4.107 4.125 14,684 +0.00(+0.11%)
Jul 10, 2014 4.171 4.199 4.088 4.120 30,455 -0.06(-1.33%)
Jul 09, 2014 4.171 4.227 4.171 4.176 36,611 -0.02(-0.44%)
Jul 08, 2014 4.186 4.236 4.185 4.195 9,428 -0.00(-0.11%)
Jul 07, 2014 4.195 4.255 4.195 4.199 13,534 +0.00(+0.11%)
Jul 03, 2014 4.199 4.195 4.195 4.195 14,455 -0.06(-1.42%)
Jul 02, 2014 4.218 4.320 4.218 4.255 46,719 +0.00(+0.11%)
Jul 01, 2014 4.241 4.278 4.171 4.250 33,968 -0.03(-0.65%)
Jun 30, 2014 4.195 4.278 4.195 4.278 13,950 +0.08(+1.99%)
Jun 27, 2014 4.241 4.241 4.195 4.195 1,570 -0.05(-1.09%)
Jun 26, 2014 4.218 4.269 4.195 4.241 4,483 +0.02(+0.44%)
Jun 25, 2014 4.218 4.264 4.181 4.222 27,901 -0.01(-0.22%)
Jun 24, 2014 4.250 4.264 4.218 4.232 10,518 -0.01(-0.14%)
Jun 23, 2014 4.255 4.264 4.199 4.238 25,118 +0.02(+0.47%)
Jun 20, 2014 4.227 4.259 4.199 4.218 15,581 +0.02(+0.44%)
Jun 19, 2014 4.195 4.259 4.195 4.199 9,102 -0.01(-0.22%)
Jun 18, 2014 4.218 4.235 4.181 4.208 34,850 +0.01(+0.22%)
Jun 17, 2014 4.315 4.315 4.199 4.199 35,329 +0.00(+0.11%)
Jun 16, 2014 4.246 4.283 4.167 4.195 45,299 -0.03(-0.66%)
Jun 13, 2014 4.283 4.283 4.185 4.222 3,182 -0.09(-2.04%)
Jun 12, 2014 4.134 4.352 4.134 4.310 67,082 +0.06(+1.53%)
Jun 11, 2014 4.213 4.264 4.135 4.246 49,960 +0.00(+0.11%)
Jun 10, 2014 4.255 4.329 4.222 4.241 24,919 +0.02(+0.44%)
Jun 06, 2014 4.139 4.259 4.139 4.222 27,879 +0.05(+1.11%)
Jun 05, 2014 4.158 4.241 4.158 4.176 29,823 +0.01(+0.22%)
Jun 04, 2014 4.269 4.269 4.148 4.167 16,882 -0.11(-2.60%)
Jun 03, 2014 4.139 4.278 4.130 4.278 26,026 +0.15(+3.71%)
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.