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, 2020 0.8777 0.9115 0.8440 0.9030 265,890 +0.03(+2.88%)
Feb 27, 2020 0.8777 0.9056 0.8355 0.8777 268,013 -0.04(-4.59%)
Feb 26, 2020 0.9115 0.9284 0.8946 0.9199 405,689 +0.00(+0.46%)
Feb 25, 2020 0.9368 0.9522 0.9030 0.9157 200,954 -0.02(-2.25%)
Feb 24, 2020 0.9368 0.9604 0.9284 0.9368 84,913 -0.02(-1.77%)
Feb 21, 2020 0.9790 0.9811 0.9452 0.9537 110,550 -0.02(-1.74%)
Feb 20, 2020 0.9874 0.9959 0.9706 0.9706 117,196 -0.01(-0.86%)
Feb 19, 2020 0.9790 1.004 0.9706 0.9790 179,283 -0.01(-0.85%)
Feb 18, 2020 0.9621 0.9874 0.9537 0.9874 269,492 +0.03(+2.63%)
Feb 14, 2020 0.9537 0.9706 0.9453 0.9621 92,421 +0.02(+1.79%)
Feb 13, 2020 0.9452 0.9621 0.9408 0.9452 38,896 -0.02(-1.75%)
Feb 12, 2020 0.9621 0.9621 0.9368 0.9621 48,962 +0.02(+1.79%)
Feb 11, 2020 0.9368 0.9525 0.9368 0.9452 36,367 +0.00(+0.00%)
Feb 10, 2020 0.9706 0.9706 0.9368 0.9452 71,719 -0.03(-2.61%)
Feb 07, 2020 0.9790 0.9790 0.9621 0.9706 38,390 -0.01(-0.86%)
Feb 06, 2020 0.9790 0.9874 0.9537 0.9790 251,847 +0.00(+0.00%)
Feb 05, 2020 0.9452 0.9874 0.9368 0.9790 315,166 +0.04(+4.50%)
Feb 04, 2020 0.9621 0.9621 0.9368 0.9368 154,495 -0.03(-2.63%)
Feb 03, 2020 1.004 1.004 0.9537 0.9621 147,822 +0.02(+1.79%)
Jan 31, 2020 0.9697 0.9697 0.9289 0.9452 346,319 -0.02(-2.52%)
Jan 30, 2020 0.9697 0.9778 0.9534 0.9697 100,206 +0.02(+1.71%)
Jan 29, 2020 0.9452 0.9615 0.9371 0.9534 63,595 +0.01(+0.86%)
Jan 28, 2020 0.9534 0.9534 0.9452 0.9452 36,955 -0.01(-0.85%)
Jan 27, 2020 0.9534 0.9778 0.9371 0.9534 136,620 -0.01(-0.85%)
Jan 24, 2020 0.9615 0.9696 0.9453 0.9615 52,156 +0.00(+0.00%)
Jan 23, 2020 0.9697 0.9697 0.9452 0.9615 113,874 -0.01(-0.84%)
Jan 22, 2020 0.9615 0.9697 0.9534 0.9697 54,711 +0.02(+2.59%)
Jan 21, 2020 0.9534 0.9860 0.9371 0.9452 192,193 -0.01(-1.28%)
Jan 17, 2020 0.9860 0.9860 0.9534 0.9575 147,633 -0.02(-2.08%)
Jan 16, 2020 0.9778 0.9860 0.9615 0.9778 222,915 +0.00(+0.00%)
Jan 15, 2020 0.9860 0.9860 0.9697 0.9778 86,265 +0.01(+0.84%)
Jan 14, 2020 0.9697 0.9778 0.9615 0.9697 95,943 +0.01(+0.85%)
Jan 13, 2020 0.9534 0.9860 0.9534 0.9615 91,337 -0.01(-0.84%)
Jan 10, 2020 0.9697 1.010 0.9615 0.9697 98,054 +0.00(+0.00%)
Jan 09, 2020 0.9778 0.9860 0.9697 0.9697 99,950 -0.02(-1.65%)
Jan 08, 2020 0.9697 0.9860 0.9534 0.9860 219,946 +0.01(+0.83%)
Jan 07, 2020 0.9697 0.9778 0.9534 0.9778 91,603 +0.01(+0.84%)
Jan 06, 2020 0.9615 0.9697 0.9452 0.9697 116,643 +0.02(+2.59%)
Jan 03, 2020 0.9615 0.9615 0.9452 0.9452 64,428 -0.02(-1.69%)
Jan 02, 2020 0.9697 0.9751 0.9289 0.9615 60,399 +0.04(+4.42%)
Dec 31, 2019 0.9534 0.9941 0.9126 0.9208 203,717 -0.03(-3.42%)
Dec 30, 2019 0.9941 1.010 0.9452 0.9534 198,078 -0.02(-2.50%)
Dec 27, 2019 0.9697 0.9860 0.9538 0.9778 125,052 +0.01(+0.84%)
Dec 26, 2019 0.9371 0.9778 0.9371 0.9697 132,576 +0.03(+3.48%)
Dec 24, 2019 0.9452 0.9615 0.9289 0.9371 80,136 -0.02(-1.71%)
Dec 23, 2019 0.9371 0.9615 0.9289 0.9534 209,181 +0.01(+0.86%)
Dec 20, 2019 0.9371 0.9534 0.9045 0.9452 263,114 +0.00(+0.00%)
Dec 19, 2019 0.8800 0.9452 0.8800 0.9452 285,241 +0.07(+7.41%)
Dec 18, 2019 0.8719 0.8882 0.8719 0.8800 246,174 +0.00(+0.00%)
Dec 17, 2019 0.8719 0.8882 0.8719 0.8800 154,601 +0.01(+1.41%)
Dec 16, 2019 0.8963 0.9045 0.8637 0.8678 372,346 -0.03(-3.18%)
Dec 13, 2019 0.8800 0.9090 0.8800 0.8963 392,584 +0.00(+0.00%)
Dec 12, 2019 0.8882 0.8963 0.8800 0.8963 282,259 +0.02(+1.85%)
Dec 11, 2019 0.8800 0.8923 0.8765 0.8800 127,190 -0.02(-1.82%)
Dec 10, 2019 0.8800 0.8963 0.8800 0.8963 97,690 +0.00(+0.00%)
Dec 09, 2019 0.8800 0.8963 0.8719 0.8963 138,742 +0.01(+0.92%)
Dec 06, 2019 0.8719 0.8882 0.8637 0.8882 95,722 +0.02(+1.87%)
Dec 05, 2019 0.8719 0.8882 0.8637 0.8719 147,448 +0.00(+0.00%)
Dec 04, 2019 0.8719 0.8963 0.8719 0.8719 559,819 +0.00(+0.00%)
Dec 03, 2019 0.8800 0.8800 0.8719 0.8719 159,474 +0.00(+0.00%)
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.