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 (%)
Jul 31, 2018 1.908 1.975 1.908 1.954 86,378 +0.05(+2.46%)
Jul 30, 2018 1.908 1.908 1.851 1.908 289,708 +0.02(+0.88%)
Jul 27, 2018 2.008 2.008 1.874 1.891 225,892 -0.10(-5.04%)
Jul 26, 2018 2.008 2.008 1.941 1.991 168,543 +0.00(+0.00%)
Jul 25, 2018 2.008 2.042 1.958 1.991 235,247 +0.00(+0.00%)
Jul 24, 2018 1.841 2.008 1.841 1.991 316,708 +0.12(+6.25%)
Jul 23, 2018 2.008 2.008 1.841 1.874 777,584 -0.08(-4.27%)
Jul 20, 2018 1.975 2.042 1.941 1.958 606,316 -0.03(-1.68%)
Jul 19, 2018 1.975 2.042 1.975 1.991 282,491 +0.02(+0.85%)
Jul 18, 2018 2.108 2.142 1.975 1.975 512,335 -0.10(-4.84%)
Jul 17, 2018 2.075 2.108 2.075 2.075 276,917 +0.00(+0.00%)
Jul 16, 2018 2.175 2.208 2.075 2.075 452,276 -0.10(-4.62%)
Jul 13, 2018 2.175 2.175 677,036 -0.08(-3.70%)
Jul 12, 2018 2.242 2.276 2.242 2.259 181,532 +0.02(+0.75%)
Jul 11, 2018 2.209 2.276 2.209 2.242 264,616 +0.00(+0.00%)
Jul 10, 2018 2.276 2.276 2.209 2.242 568,874 +0.00(+0.00%)
Jul 09, 2018 2.276 2.288 2.209 2.242 258,237 +0.00(+0.00%)
Jul 06, 2018 2.309 2.309 2.209 2.242 147,027 -0.03(-1.47%)
Jul 05, 2018 2.276 2.276 2.209 2.276 187,067 +0.03(+1.49%)
Jul 03, 2018 2.242 2.242 2.242 0 +0.00(+0.00%)
Jul 02, 2018 2.343 2.343 2.209 2.242 241,827 -0.03(-1.47%)
Jun 29, 2018 2.209 2.293 2.175 2.276 241,586 +0.07(+3.03%)
Jun 28, 2018 2.242 2.242 2.175 2.209 260,994 -0.02(-0.75%)
Jun 27, 2018 2.309 2.357 2.209 2.226 408,887 -0.08(-3.62%)
Jun 26, 2018 2.376 2.416 2.242 2.309 925,558 -0.07(-2.82%)
Jun 25, 2018 2.343 2.410 2.276 2.376 391,305 +0.05(+2.16%)
Jun 22, 2018 2.410 2.477 2.309 2.326 666,373 -0.07(-2.80%)
Jun 21, 2018 2.443 2.469 2.376 2.393 252,139 -0.05(-2.05%)
Jun 20, 2018 2.510 2.510 2.376 2.443 469,345 -0.05(-2.01%)
Jun 19, 2018 2.510 2.531 2.477 2.493 64,044 +0.00(+0.00%)
Jun 18, 2018 2.510 2.544 2.477 2.493 164,248 +0.02(+0.68%)
Jun 15, 2018 2.544 2.443 2.477 270,576 -0.02(-0.67%)
Jun 14, 2018 2.477 2.510 2.426 2.493 290,324 +0.02(+0.68%)
Jun 13, 2018 2.510 2.510 2.343 2.477 285,247 -0.02(-0.67%)
Jun 12, 2018 2.510 2.610 2.443 2.493 703,129 -0.02(-0.67%)
Jun 11, 2018 2.376 2.544 2.376 2.510 426,364 +0.13(+5.63%)
Jun 08, 2018 2.410 2.410 2.343 2.376 202,503 +0.00(+0.00%)
Jun 07, 2018 2.544 2.544 2.376 2.376 346,640 -0.13(-5.33%)
Jun 06, 2018 2.544 2.544 2.479 2.510 181,017 -0.03(-1.32%)
Jun 05, 2018 2.544 2.544 2.477 2.544 212,757 +0.00(+0.00%)
Jun 04, 2018 2.544 2.577 2.443 2.544 262,553 +0.00(+0.00%)
Jun 01, 2018 2.477 2.577 2.412 2.544 274,725 +0.07(+2.70%)
May 31, 2018 2.477 2.513 2.376 2.477 415,658 +0.02(+0.68%)
May 30, 2018 2.544 2.544 2.410 2.460 682,842 -0.05(-2.00%)
May 29, 2018 2.577 2.577 2.477 2.510 159,617 -0.03(-1.32%)
May 25, 2018 2.544 2.544 2.544 0 +0.03(+1.33%)
May 24, 2018 2.510 2.510 2.443 2.510 180,766 +0.00(+0.00%)
May 23, 2018 2.544 2.544 2.464 2.510 154,017 +0.00(+0.00%)
May 22, 2018 2.477 2.544 2.426 2.510 512,511 +0.08(+3.45%)
May 21, 2018 2.376 2.443 2.374 2.426 326,502 +0.05(+2.11%)
May 18, 2018 2.343 2.376 2.309 2.376 190,786 +0.03(+1.43%)
May 17, 2018 2.343 2.343 2.276 2.343 337,023 +0.03(+1.45%)
May 16, 2018 2.376 2.376 2.209 2.309 553,527 +0.00(+0.00%)
May 15, 2018 2.477 2.505 2.276 2.309 699,138 -0.15(-6.12%)
May 14, 2018 2.477 2.510 2.410 2.460 397,233 +0.00(+0.00%)
May 11, 2018 2.677 2.677 2.443 2.460 654,946 -0.12(-4.55%)
May 10, 2018 2.744 2.744 2.544 2.577 1,035,727 -0.44(-14.44%)
May 09, 2018 2.945 3.012 2.878 3.012 64,207 +0.10(+3.45%)
May 08, 2018 2.945 2.945 2.878 2.912 36,434 +0.00(+0.00%)
May 07, 2018 2.945 3.012 2.878 2.912 74,522 +0.00(+0.00%)
May 04, 2018 2.979 2.979 2.912 2.912 85,523 -0.05(-1.69%)
May 03, 2018 3.112 3.112 2.878 2.962 105,942 -0.12(-3.91%)
May 02, 2018 3.017 3.115 3.016 3.082 141,674 +0.13(+4.40%)
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.