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 30, 2014 4.324 4.324 4.260 4.301 34,725 -0.05(-1.07%)
May 29, 2014 4.255 4.399 4.255 4.348 112,226 +0.07(+1.68%)
May 28, 2014 4.246 4.310 4.236 4.276 56,059 -0.02(-0.49%)
May 27, 2014 4.204 4.320 4.204 4.297 254,697 +0.11(+2.66%)
May 23, 2014 4.134 4.185 4.185 4.185 91,911 +0.06(+1.46%)
May 22, 2014 4.079 4.157 4.056 4.125 10,593 +0.07(+1.83%)
May 21, 2014 4.079 4.144 4.042 4.051 98,286 -0.03(-0.62%)
May 20, 2014 4.148 4.148 4.076 4.076 10,809 -0.06(-1.40%)
May 19, 2014 4.116 4.158 4.088 4.134 21,907 +0.06(+1.36%)
May 16, 2014 4.079 4.088 4.046 4.079 21,463 -0.01(-0.23%)
May 15, 2014 4.102 4.149 4.074 4.088 15,445 +0.02(+0.57%)
May 14, 2014 4.102 4.144 4.065 4.065 25,301 -0.00(-0.11%)
May 13, 2014 4.171 4.213 4.060 4.069 73,237 -0.10(-2.44%)
May 12, 2014 4.125 4.178 4.028 4.171 165,886 +0.00(+0.11%)
May 09, 2014 4.056 4.176 4.009 4.167 79,158 +0.08(+2.04%)
May 08, 2014 4.144 4.161 4.023 4.083 179,170 -0.09(-2.22%)
May 07, 2014 4.171 4.207 4.088 4.176 78,519 -0.04(-0.88%)
May 06, 2014 4.218 4.222 4.172 4.213 10,013 -0.01(-0.22%)
May 05, 2014 4.172 4.222 4.171 4.222 50,186 +0.04(+1.08%)
May 02, 2014 4.153 4.190 4.153 4.177 4,064 -0.02(-0.52%)
May 01, 2014 4.306 4.306 4.144 4.199 215,818 -0.04(-0.98%)
Apr 30, 2014 4.140 4.246 4.140 4.241 10,415 +0.00(+0.00%)
Apr 29, 2014 4.268 4.268 4.158 4.241 5,614 +0.04(+0.87%)
Apr 28, 2014 4.177 4.268 4.163 4.204 9,251 +0.01(+0.30%)
Apr 25, 2014 4.195 4.227 4.159 4.192 13,601 -0.01(-0.30%)
Apr 24, 2014 4.300 4.300 4.204 4.204 16,288 -0.05(-1.29%)
Apr 23, 2014 4.232 4.304 4.232 4.259 25,619 +0.03(+0.65%)
Apr 22, 2014 4.314 4.328 4.232 4.232 21,157 -0.11(-2.53%)
Apr 21, 2014 4.204 4.341 4.186 4.341 48,781 +0.13(+3.04%)
Apr 17, 2014 4.246 4.214 4.214 4.214 14,223 +0.06(+1.39%)
Apr 16, 2014 4.181 4.181 4.156 4.156 2,280 -0.02(-0.51%)
Apr 15, 2014 4.081 4.227 4.081 4.177 34,536 -0.02(-0.54%)
Apr 14, 2014 4.072 4.200 4.072 4.200 10,636 +0.13(+3.14%)
Apr 11, 2014 4.145 4.154 4.054 4.072 15,855 -0.07(-1.66%)
Apr 10, 2014 4.177 4.264 4.063 4.140 24,120 -0.05(-1.09%)
Apr 09, 2014 4.214 4.214 4.177 4.186 5,870 -0.03(-0.65%)
Apr 08, 2014 4.250 4.250 4.131 4.214 14,164 -0.02(-0.54%)
Apr 07, 2014 4.287 4.287 4.223 4.236 18,177 -0.01(-0.32%)
Apr 04, 2014 4.186 4.252 4.136 4.250 32,936 +0.05(+1.09%)
Apr 03, 2014 4.095 4.204 4.090 4.204 139,267 +0.11(+2.79%)
Apr 02, 2014 4.150 4.150 4.063 4.090 201,946 -0.07(-1.65%)
Apr 01, 2014 4.113 4.159 4.086 4.159 72,146 +0.09(+2.25%)
Mar 31, 2014 4.086 4.090 4.067 4.067 17,048 +0.00(+0.00%)
Mar 28, 2014 4.044 4.099 4.040 4.067 31,205 +0.01(+0.23%)
Mar 27, 2014 4.072 4.099 4.031 4.058 37,982 -0.03(-0.78%)
Mar 26, 2014 4.067 4.127 4.067 4.090 193,677 -0.01(-0.33%)
Mar 25, 2014 4.095 4.136 4.095 4.104 116,099 -0.02(-0.43%)
Mar 24, 2014 4.093 4.122 4.093 4.122 2,643 -0.01(-0.34%)
Mar 21, 2014 4.058 4.136 4.058 4.136 43,192 +0.06(+1.57%)
Mar 20, 2014 4.058 4.082 4.049 4.072 31,019 -0.01(-0.34%)
Mar 19, 2014 4.058 4.113 4.031 4.086 226,174 +0.01(+0.34%)
Mar 18, 2014 4.090 4.131 4.031 4.072 26,481 +0.00(+0.11%)
Mar 17, 2014 4.136 4.136 4.049 4.067 39,424 -0.05(-1.22%)
Mar 14, 2014 4.127 4.127 4.067 4.118 9,568 -0.02(-0.44%)
Mar 13, 2014 4.113 4.136 4.049 4.136 54,197 -0.01(-0.22%)
Mar 12, 2014 4.081 4.145 4.076 4.145 12,741 +0.02(+0.44%)
Mar 11, 2014 4.118 4.180 4.113 4.127 41,162 -0.01(-0.33%)
Mar 10, 2014 4.250 4.273 4.081 4.140 120,773 -0.09(-2.06%)
Mar 07, 2014 4.150 4.296 4.150 4.228 217,016 +0.10(+2.33%)
Mar 06, 2014 4.113 4.140 4.095 4.131 316,981 +0.04(+0.89%)
Mar 05, 2014 4.154 4.154 4.095 4.095 112,843 -0.04(-0.99%)
Mar 04, 2014 4.131 4.163 4.090 4.136 152,663 +0.00(+0.11%)
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.