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 (%)
Dec 31, 2020 1.829 1.829 1.829 267,053 +0.00(+0.00%)
Dec 30, 2020 1.921 1.930 1.810 1.829 267,053 -0.06(-3.40%)
Dec 29, 2020 1.829 1.957 1.801 1.893 315,359 +0.04(+1.98%)
Dec 28, 2020 1.893 1.921 1.792 1.856 352,364 -0.07(-3.64%)
Dec 24, 2020 1.957 1.985 1.884 1.927 209,363 -0.08(-3.84%)
Dec 23, 2020 1.948 2.013 1.921 2.003 434,608 +0.06(+3.32%)
Dec 22, 2020 1.967 2.022 1.856 1.939 561,644 -0.07(-3.65%)
Dec 21, 2020 1.746 2.022 1.709 2.013 4,186,264 +0.36(+21.67%)
Dec 18, 2020 1.654 1.673 1.645 1.654 98,152 +0.00(+0.00%)
Dec 17, 2020 1.673 1.682 1.645 1.654 159,498 -0.01(-0.55%)
Dec 16, 2020 1.645 1.663 1.617 1.663 125,261 +0.05(+2.84%)
Dec 15, 2020 1.599 1.636 1.562 1.617 157,691 +0.01(+0.57%)
Dec 14, 2020 1.663 1.663 1.562 1.608 148,535 -0.05(-2.78%)
Dec 11, 2020 1.663 1.682 1.608 1.654 121,874 -0.01(-0.55%)
Dec 10, 2020 1.682 1.682 1.645 1.663 133,251 +0.00(+0.00%)
Dec 09, 2020 1.663 1.672 1.645 1.663 72,809 +0.02(+1.12%)
Dec 08, 2020 1.654 1.673 1.627 1.645 211,696 -0.01(-0.56%)
Dec 07, 2020 1.663 1.682 1.608 1.654 236,887 +0.01(+0.56%)
Dec 04, 2020 1.627 1.654 1.600 1.645 289,017 +0.04(+2.29%)
Dec 03, 2020 1.571 1.627 1.571 1.608 238,992 +0.06(+3.55%)
Dec 02, 2020 1.571 1.608 1.535 1.553 189,823 -0.05(-2.87%)
Dec 01, 2020 1.599 1.608 1.544 1.599 148,883 +0.05(+2.96%)
Nov 30, 2020 1.526 1.571 1.470 1.553 216,120 -0.01(-0.59%)
Nov 27, 2020 1.599 1.654 1.553 1.562 216,980 +0.01(+0.59%)
Nov 25, 2020 1.489 1.590 1.452 1.553 245,272 +0.07(+4.97%)
Nov 24, 2020 1.489 1.507 1.435 1.480 283,330 -0.01(-0.62%)
Nov 23, 2020 1.507 1.516 1.480 1.489 143,965 -0.01(-0.61%)
Nov 20, 2020 1.507 1.507 1.470 1.498 48,205 +0.02(+1.24%)
Nov 19, 2020 1.489 1.507 1.443 1.480 145,084 +0.01(+0.63%)
Nov 18, 2020 1.507 1.507 1.461 1.470 115,931 +0.00(+0.00%)
Nov 17, 2020 1.498 1.501 1.443 1.470 158,495 -0.04(-2.50%)
Nov 16, 2020 1.507 1.516 1.443 1.508 199,486 +0.06(+3.86%)
Nov 13, 2020 1.397 1.472 1.362 1.452 342,337 +0.09(+6.76%)
Nov 12, 2020 1.360 1.406 1.360 1.360 72,100 -0.05(-3.27%)
Nov 11, 2020 1.378 1.406 1.360 1.406 165,032 +0.04(+2.68%)
Nov 10, 2020 1.415 1.424 1.327 1.369 95,121 -0.02(-1.32%)
Nov 09, 2020 1.360 1.424 1.333 1.388 482,816 +0.06(+4.14%)
Nov 06, 2020 1.342 1.360 1.268 1.333 200,984 -0.05(-3.33%)
Nov 05, 2020 1.305 1.434 1.287 1.378 961,068 +0.15(+11.94%)
Nov 04, 2020 1.259 1.287 1.231 1.231 1,114,683 -0.05(-3.60%)
Nov 03, 2020 1.241 1.287 1.231 1.277 65,961 +0.02(+1.46%)
Nov 02, 2020 1.287 1.287 1.231 1.259 58,103 +0.02(+1.48%)
Oct 30, 2020 1.232 1.241 1.196 1.241 29,242 +0.02(+1.46%)
Oct 29, 2020 1.214 1.232 1.196 1.223 40,674 +0.02(+1.48%)
Oct 28, 2020 1.214 1.214 1.187 1.205 55,101 -0.03(-2.17%)
Oct 27, 2020 1.214 1.241 1.214 1.232 108,178 +0.01(+0.73%)
Oct 26, 2020 1.258 1.258 1.196 1.223 45,517 -0.04(-3.52%)
Oct 23, 2020 1.205 1.267 1.196 1.267 59,493 +0.03(+2.16%)
Oct 22, 2020 1.205 1.241 1.196 1.241 68,253 +0.04(+2.96%)
Oct 21, 2020 1.196 1.223 1.196 1.205 41,184 -0.01(-0.73%)
Oct 20, 2020 1.196 1.223 1.178 1.214 66,319 +0.01(+0.74%)
Oct 19, 2020 1.223 1.223 1.178 1.205 34,125 -0.02(-1.46%)
Oct 16, 2020 1.214 1.245 1.178 1.223 128,398 +0.02(+1.48%)
Oct 15, 2020 1.187 1.250 1.169 1.205 90,203 +0.01(+0.75%)
Oct 14, 2020 1.205 1.241 1.187 1.196 133,611 -0.01(-0.74%)
Oct 13, 2020 1.250 1.250 1.169 1.205 251,279 -0.03(-2.17%)
Oct 12, 2020 1.250 1.285 1.223 1.232 210,269 -0.05(-4.17%)
Oct 09, 2020 1.383 1.383 1.250 1.285 239,095 -0.08(-5.88%)
Oct 08, 2020 1.321 1.383 1.276 1.366 128,885 +0.06(+4.79%)
Oct 07, 2020 1.312 1.312 1.279 1.303 84,390 +0.04(+2.82%)
Oct 06, 2020 1.285 1.321 1.226 1.267 115,446 -0.03(-2.07%)
Oct 05, 2020 1.285 1.330 1.267 1.294 119,186 +0.01(+0.69%)
Oct 02, 2020 1.241 1.348 1.238 1.285 122,908 +0.04(+3.60%)
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.