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 30, 2019 0.9765 0.9843 0.9686 0.9843 126,100 +0.01(+1.10%)
Aug 29, 2019 0.9843 0.9922 0.9608 0.9736 197,665 -0.01(-1.09%)
Aug 28, 2019 0.9765 0.9843 0.9686 0.9843 196,111 +0.00(+0.00%)
Aug 27, 2019 0.9843 0.9922 0.9843 0.9843 134,205 -0.02(-1.57%)
Aug 26, 2019 1.008 1.008 0.9843 1.000 88,397 -0.01(-0.78%)
Aug 23, 2019 1.000 1.016 0.9883 1.008 220,327 +0.01(+1.08%)
Aug 22, 2019 1.016 1.032 0.9922 0.9972 207,384 -0.03(-3.34%)
Aug 21, 2019 1.000 1.063 0.9922 1.032 544,920 +0.04(+3.97%)
Aug 20, 2019 0.9922 1.000 0.9922 0.9922 42,481 +0.00(+0.00%)
Aug 19, 2019 1.000 1.000 0.9922 0.9922 106,102 -0.00(-0.28%)
Aug 16, 2019 0.9922 1.000 0.9843 0.9950 71,241 +0.00(+0.28%)
Aug 15, 2019 0.9922 1.016 0.9922 0.9922 192,647 +0.00(+0.00%)
Aug 14, 2019 0.9922 1.000 0.9843 0.9922 204,217 -0.01(-1.18%)
Aug 13, 2019 1.024 1.024 1.000 1.004 75,665 -0.00(-0.39%)
Aug 12, 2019 1.008 1.039 1.000 1.008 115,737 -0.02(-1.54%)
Aug 09, 2019 1.016 1.028 1.000 1.024 222,231 +0.02(+2.36%)
Aug 08, 2019 1.039 1.039 0.9922 1.000 198,661 +0.00(+0.00%)
Aug 07, 2019 1.032 1.038 0.9923 1.000 293,179 -0.04(-3.79%)
Aug 06, 2019 1.055 1.071 1.016 1.039 372,799 -0.02(-1.49%)
Aug 05, 2019 1.016 1.055 0.9686 1.055 444,094 +0.06(+6.35%)
Aug 02, 2019 0.9686 0.9961 0.9497 0.9922 132,196 +0.02(+2.44%)
Aug 01, 2019 1.024 1.039 0.9135 0.9686 327,882 -0.06(-6.11%)
Jul 31, 2019 1.016 1.047 1.009 1.032 281,797 +0.02(+1.89%)
Jul 30, 2019 1.001 1.032 1.001 1.012 98,218 +0.01(+1.15%)
Jul 29, 2019 0.9934 1.009 0.9934 1.001 98,963 +0.03(+2.74%)
Jul 26, 2019 1.016 1.016 0.9704 0.9743 160,312 -0.03(-3.41%)
Jul 25, 2019 1.024 1.054 0.9857 1.009 85,748 -0.01(-0.75%)
Jul 24, 2019 1.024 1.024 1.001 1.016 57,010 +0.02(+2.31%)
Jul 23, 2019 1.009 1.016 0.9857 0.9934 75,832 -0.02(-1.52%)
Jul 22, 2019 1.009 1.009 0.9704 1.009 161,261 +0.00(+0.00%)
Jul 19, 2019 0.9781 1.085 0.9737 1.009 124,192 +0.06(+6.45%)
Jul 18, 2019 1.032 1.039 0.8864 0.9475 508,029 -0.08(-8.15%)
Jul 17, 2019 1.070 1.085 1.032 1.032 152,691 -0.05(-4.93%)
Jul 16, 2019 1.116 1.123 1.070 1.085 233,321 -0.03(-2.74%)
Jul 15, 2019 1.108 1.154 1.085 1.116 371,059 +0.03(+2.82%)
Jul 12, 2019 1.100 1.177 1.077 1.085 472,430 +0.02(+1.43%)
Jul 11, 2019 1.032 1.070 1.016 1.070 280,471 +0.07(+6.87%)
Jul 10, 2019 0.9934 1.016 0.9934 1.001 159,325 +0.01(+0.77%)
Jul 09, 2019 1.024 1.032 0.9781 0.9934 183,310 -0.05(-5.11%)
Jul 08, 2019 1.047 1.146 0.9857 1.047 488,084 +0.03(+2.77%)
Jul 05, 2019 0.9857 1.024 0.9704 1.019 541,790 +0.07(+7.51%)
Jul 03, 2019 0.9017 0.9704 0.9017 0.9475 371,139 +0.05(+5.98%)
Jul 02, 2019 0.8864 0.8940 0.8711 0.8940 116,004 +0.01(+0.86%)
Jul 01, 2019 0.8940 0.8940 0.8788 0.8864 84,016 +0.00(+0.00%)
Jun 28, 2019 0.8864 0.8940 0.8788 0.8864 107,049 +0.01(+0.87%)
Jun 27, 2019 0.8635 0.8788 0.8595 0.8788 74,239 +0.02(+2.68%)
Jun 26, 2019 0.8711 0.8864 0.8482 0.8558 122,667 -0.02(-1.75%)
Jun 25, 2019 0.8711 0.8788 0.8482 0.8711 88,476 +0.01(+1.47%)
Jun 24, 2019 0.8635 0.8788 0.8405 0.8585 81,975 +0.00(+0.30%)
Jun 21, 2019 0.8405 0.8788 0.8405 0.8559 117,911 +0.02(+1.83%)
Jun 20, 2019 0.8329 0.8558 0.8233 0.8405 135,102 +0.01(+0.92%)
Jun 19, 2019 0.8176 0.8405 0.8176 0.8329 83,740 +0.02(+1.87%)
Jun 18, 2019 0.8253 0.8405 0.8100 0.8176 94,360 +0.00(+0.00%)
Jun 17, 2019 0.8023 0.8378 0.8023 0.8176 94,238 -0.01(-0.93%)
Jun 14, 2019 0.8176 0.8482 0.8023 0.8253 133,353 +0.01(+0.93%)
Jun 13, 2019 0.8253 0.8329 0.7948 0.8176 207,957 -0.01(-0.93%)
Jun 12, 2019 0.8329 0.8329 0.8176 0.8253 50,454 -0.02(-1.81%)
Jun 11, 2019 0.8482 0.8558 0.8023 0.8405 272,859 -0.02(-1.79%)
Jun 10, 2019 0.8635 0.8635 0.8329 0.8558 135,082 +0.01(+0.75%)
Jun 07, 2019 0.8405 0.8711 0.8405 0.8495 120,921 +0.00(+0.15%)
Jun 06, 2019 0.8864 0.8864 0.8253 0.8482 181,760 -0.04(-4.31%)
Jun 05, 2019 0.8253 0.8864 0.8253 0.8864 187,891 +0.06(+7.41%)
Jun 04, 2019 0.8100 0.8253 0.7718 0.8253 147,004 +0.02(+2.86%)
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.