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 (%)
Feb 28, 2017 4.006 4.006 3.944 4.003 52,870 +0.00(+0.00%)
Feb 27, 2017 4.062 4.062 3.973 4.003 86,215 -0.03(-0.73%)
Feb 24, 2017 4.120 4.150 4.032 4.032 72,882 -0.12(-2.84%)
Feb 23, 2017 4.297 4.326 4.150 4.150 116,008 -0.15(-3.42%)
Feb 22, 2017 4.209 4.297 4.194 4.297 48,589 +0.09(+2.10%)
Feb 21, 2017 4.179 4.297 4.179 4.209 76,425 +0.03(+0.70%)
Feb 17, 2017 4.179 4.179 4.179 0 +0.00(+0.00%)
Feb 16, 2017 4.120 4.209 4.056 4.179 147,921 +0.03(+0.71%)
Feb 15, 2017 4.179 4.179 4.120 4.150 67,842 +0.03(+0.71%)
Feb 14, 2017 4.150 4.150 4.120 4.120 83,635 -0.03(-0.71%)
Feb 13, 2017 4.179 4.268 4.062 4.150 104,434 +0.00(+0.00%)
Feb 10, 2017 4.209 4.268 4.150 4.150 81,694 -0.09(-2.08%)
Feb 09, 2017 4.062 4.297 3.944 4.238 318,934 +0.21(+5.11%)
Feb 08, 2017 4.062 4.091 3.914 4.032 144,403 -0.06(-1.44%)
Feb 07, 2017 4.179 4.179 4.003 4.091 139,316 -0.06(-1.42%)
Feb 06, 2017 4.179 4.256 4.120 4.150 54,577 +0.00(+0.00%)
Feb 03, 2017 4.120 4.297 4.120 4.150 137,711 +0.03(+0.71%)
Feb 02, 2017 4.238 4.238 4.091 4.120 142,600 -0.10(-2.44%)
Feb 01, 2017 4.326 4.326 4.150 4.223 188,505 -0.08(-1.78%)
Jan 31, 2017 4.242 4.358 4.238 4.300 198,190 +0.12(+2.76%)
Jan 30, 2017 4.329 4.351 4.127 4.184 77,515 -0.12(-2.68%)
Jan 27, 2017 4.329 4.329 4.271 4.300 45,019 +0.00(+0.00%)
Jan 26, 2017 4.271 4.349 4.218 4.300 152,933 +0.03(+0.68%)
Jan 25, 2017 4.242 4.271 4.156 4.271 202,390 +0.06(+1.37%)
Jan 24, 2017 4.242 4.242 4.184 4.213 98,495 +0.00(+0.00%)
Jan 23, 2017 4.184 4.242 4.156 4.213 122,292 +0.00(+0.00%)
Jan 20, 2017 4.189 4.271 4.127 4.213 47,481 +0.03(+0.69%)
Jan 19, 2017 4.257 4.316 4.184 4.184 78,328 -0.03(-0.68%)
Jan 18, 2017 4.156 4.213 4.127 4.213 66,655 +0.09(+2.10%)
Jan 17, 2017 4.184 4.184 4.098 4.127 53,242 +0.00(+0.00%)
Jan 13, 2017 4.127 4.127 4.127 0 +0.03(+0.70%)
Jan 12, 2017 4.040 4.127 3.925 4.098 121,603 +0.03(+0.71%)
Jan 11, 2017 4.091 4.098 4.008 4.069 53,814 +0.00(+0.00%)
Jan 10, 2017 4.127 4.127 4.040 4.069 145,320 -0.03(-0.70%)
Jan 09, 2017 4.127 4.127 4.062 4.098 31,318 +0.00(+0.00%)
Jan 06, 2017 3.925 4.098 3.925 4.098 134,751 +0.14(+3.65%)
Jan 05, 2017 4.040 4.040 3.925 3.954 135,183 -0.06(-1.44%)
Jan 04, 2017 3.954 4.098 3.925 4.011 579,248 +0.03(+0.72%)
Jan 03, 2017 3.954 3.982 3.925 3.982 189,147 +0.03(+0.73%)
Dec 30, 2016 3.954 3.954 3.954 0 +0.03(+0.74%)
Dec 29, 2016 3.925 3.954 3.910 3.925 54,520 +0.00(+0.00%)
Dec 28, 2016 3.954 3.954 3.925 3.925 40,346 +0.00(+0.00%)
Dec 27, 2016 3.925 3.954 3.925 3.925 74,629 +0.00(+0.00%)
Dec 23, 2016 3.925 3.925 3.925 0 -0.03(-0.73%)
Dec 22, 2016 3.945 3.982 3.925 3.954 30,985 +0.00(+0.00%)
Dec 21, 2016 3.982 3.982 3.896 3.954 39,527 +0.00(+0.00%)
Dec 20, 2016 3.896 3.954 3.838 3.954 85,662 +0.06(+1.48%)
Dec 19, 2016 4.040 4.040 3.867 3.896 43,981 -0.12(-2.88%)
Dec 16, 2016 4.011 4.040 3.936 4.011 50,075 -0.03(-0.71%)
Dec 15, 2016 3.925 4.040 3.896 4.040 212,480 +0.09(+2.19%)
Dec 14, 2016 3.838 4.040 3.838 3.954 153,092 +0.12(+3.01%)
Dec 13, 2016 3.917 3.917 3.786 3.838 89,151 -0.06(-1.48%)
Dec 12, 2016 3.838 3.925 3.809 3.896 101,655 +0.06(+1.50%)
Dec 09, 2016 3.838 3.867 3.780 3.838 87,997 +0.03(+0.76%)
Dec 08, 2016 3.809 3.838 3.809 3.809 76,325 +0.00(+0.00%)
Dec 07, 2016 3.838 3.838 3.752 3.809 167,585 -0.03(-0.75%)
Dec 06, 2016 3.752 3.867 3.717 3.838 188,879 +0.09(+2.31%)
Dec 05, 2016 3.867 3.867 3.758 3.752 138,442 +0.00(+0.00%)
Dec 02, 2016 3.752 3.861 3.694 3.752 85,686 +0.03(+0.78%)
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.