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 (%)
Nov 30, 2016 3.867 3.894 3.781 3.809 116,464 -0.06(-1.49%)
Nov 29, 2016 3.752 3.954 3.679 3.867 186,530 +0.10(+2.68%)
Nov 28, 2016 3.838 3.838 3.694 3.766 129,126 -0.07(-1.88%)
Nov 25, 2016 3.838 3.838 3.780 3.838 39,113 +0.12(+3.10%)
Nov 23, 2016 3.723 3.723 3.723 0 -0.03(-0.77%)
Nov 22, 2016 3.896 3.936 3.578 3.752 258,224 -0.12(-2.99%)
Nov 21, 2016 3.694 3.867 3.663 3.867 401,108 +0.20(+5.51%)
Nov 18, 2016 3.636 3.665 3.607 3.665 46,396 +0.03(+0.79%)
Nov 17, 2016 3.694 3.694 3.636 3.636 21,920 -0.06(-1.56%)
Nov 16, 2016 3.636 3.723 3.636 3.694 44,972 +0.00(+0.00%)
Nov 15, 2016 3.694 3.694 3.607 3.694 213,768 +0.03(+0.79%)
Nov 14, 2016 3.665 3.752 3.654 3.665 234,770 -0.04(-1.17%)
Nov 11, 2016 3.636 3.723 3.636 3.708 184,606 -0.01(-0.39%)
Nov 10, 2016 3.636 3.723 3.636 3.723 319,197 +0.09(+2.38%)
Nov 09, 2016 3.463 3.636 3.434 3.636 366,415 +0.14(+4.13%)
Nov 08, 2016 3.434 3.492 3.405 3.492 130,094 +0.09(+2.54%)
Nov 07, 2016 3.492 3.521 3.376 3.405 139,715 -0.06(-1.67%)
Nov 04, 2016 3.521 3.521 3.376 3.463 164,747 -0.06(-1.64%)
Nov 03, 2016 3.434 3.665 3.405 3.521 164,508 +0.06(+1.67%)
Nov 02, 2016 3.319 3.492 3.319 3.463 781,097 +0.20(+6.10%)
Nov 01, 2016 3.264 3.292 3.264 3.264 71,110 -0.03(-0.85%)
Oct 31, 2016 3.264 3.292 3.264 3.292 203,030 +0.00(+0.00%)
Oct 28, 2016 3.320 3.320 3.264 3.292 126,018 -0.06(-1.68%)
Oct 27, 2016 3.264 3.348 3.264 3.348 213,664 +0.06(+1.71%)
Oct 26, 2016 3.376 3.376 3.264 3.292 189,955 +0.03(+0.86%)
Oct 25, 2016 3.292 3.348 3.264 3.264 245,522 -0.03(-0.85%)
Oct 24, 2016 3.292 3.405 3.292 3.292 122,013 -0.01(-0.43%)
Oct 21, 2016 3.292 3.376 3.264 3.306 230,158 +0.01(+0.43%)
Oct 20, 2016 3.292 3.334 3.264 3.292 277,904 -0.06(-1.68%)
Oct 19, 2016 3.405 3.405 3.292 3.348 256,465 -0.06(-1.65%)
Oct 18, 2016 3.320 3.433 3.236 3.405 363,538 +0.08(+2.54%)
Oct 17, 2016 3.348 3.376 3.320 3.320 37,775 -0.06(-1.67%)
Oct 14, 2016 3.388 3.407 3.326 3.376 80,032 -0.02(-0.50%)
Oct 13, 2016 3.399 3.416 3.348 3.393 76,701 +0.00(+0.00%)
Oct 12, 2016 3.399 3.399 3.354 3.393 36,524 +0.01(+0.33%)
Oct 11, 2016 3.371 3.444 3.354 3.382 42,573 +0.02(+0.67%)
Oct 10, 2016 3.343 3.427 3.334 3.360 91,999 +0.04(+1.19%)
Oct 07, 2016 3.371 3.427 3.315 3.320 75,362 -0.02(-0.67%)
Oct 06, 2016 3.286 3.343 3.219 3.343 74,950 +0.05(+1.54%)
Oct 05, 2016 3.286 3.343 3.264 3.292 70,980 +0.01(+0.17%)
Oct 04, 2016 3.315 3.365 3.272 3.286 59,012 -0.12(-3.63%)
Oct 03, 2016 3.444 3.461 3.320 3.410 59,929 -0.02(-0.49%)
Sep 30, 2016 3.379 3.433 3.292 3.427 158,731 +0.02(+0.66%)
Sep 29, 2016 3.410 3.410 3.354 3.405 20,414 -0.01(-0.16%)
Sep 28, 2016 3.433 3.433 3.388 3.410 70,865 +0.01(+0.33%)
Sep 27, 2016 3.391 3.433 3.371 3.399 62,239 -0.02(-0.66%)
Sep 26, 2016 3.399 3.421 3.360 3.421 59,069 +0.00(+0.00%)
Sep 23, 2016 3.331 3.444 3.326 3.421 94,679 +0.01(+0.33%)
Sep 22, 2016 3.292 3.428 3.292 3.410 134,585 +0.12(+3.59%)
Sep 21, 2016 3.236 3.315 3.236 3.292 75,076 -0.01(-0.17%)
Sep 20, 2016 3.360 3.376 3.264 3.298 58,067 -0.06(-1.84%)
Sep 19, 2016 3.253 3.371 3.241 3.360 62,371 +0.06(+1.88%)
Sep 16, 2016 3.225 3.298 3.225 3.298 29,439 -0.01(-0.17%)
Sep 15, 2016 3.185 3.337 3.185 3.303 189,004 +0.11(+3.53%)
Sep 14, 2016 3.230 3.315 3.185 3.191 99,315 -0.07(-2.07%)
Sep 13, 2016 3.225 3.286 3.182 3.258 104,212 +0.03(+1.05%)
Sep 12, 2016 3.275 3.348 3.225 3.225 152,231 -0.08(-2.55%)
Sep 09, 2016 3.315 3.376 3.247 3.309 118,899 -0.01(-0.34%)
Sep 08, 2016 3.343 3.382 3.275 3.320 179,186 -0.04(-1.17%)
Sep 07, 2016 3.354 3.376 3.315 3.360 195,325 +0.03(+0.84%)
Sep 06, 2016 3.320 3.331 3.270 3.331 113,570 +0.02(+0.51%)
Sep 02, 2016 3.315 3.315 3.315 3.315 156,554 -0.01(-0.17%)
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.