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 (%)
Aug 31, 2012 2.804 2.946 2.804 2.915 19,994 +0.05(+1.86%)
Aug 30, 2012 2.884 2.884 2.813 2.861 42,846 -0.01(-0.31%)
Aug 29, 2012 2.866 2.870 2.826 2.870 44,786 -0.04(-1.52%)
Aug 27, 2012 2.875 2.950 2.875 2.915 157,235 +0.05(+1.86%)
Aug 24, 2012 2.826 2.861 2.826 2.861 13,503 +0.01(+0.31%)
Aug 23, 2012 2.879 2.885 2.804 2.853 26,428 -0.01(-0.47%)
Aug 22, 2012 2.888 2.888 2.821 2.866 21,326 +0.02(+0.62%)
Aug 21, 2012 2.888 2.888 2.848 2.848 54,793 -0.04(-1.54%)
Aug 20, 2012 2.844 2.901 2.844 2.893 5,430 +0.01(+0.31%)
Aug 17, 2012 2.870 2.906 2.853 2.884 30,756 +0.03(+1.09%)
Aug 16, 2012 2.888 2.977 2.826 2.853 69,115 -0.06(-1.98%)
Aug 15, 2012 2.870 2.924 2.782 2.910 56,253 +0.05(+1.87%)
Aug 14, 2012 2.919 2.932 2.835 2.857 81,017 -0.01(-0.31%)
Aug 13, 2012 2.835 2.906 2.835 2.866 1,373,079 -0.00(-0.16%)
Aug 10, 2012 2.893 2.981 2.835 2.870 354,001 -0.01(-0.31%)
Aug 09, 2012 2.853 2.893 2.835 2.879 24,434 -0.00(-0.15%)
Aug 08, 2012 2.893 2.973 2.884 2.884 88,824 -0.07(-2.41%)
Aug 07, 2012 2.948 3.021 2.893 2.955 19,598 +0.04(+1.37%)
Aug 06, 2012 3.021 3.021 2.901 2.915 21,268 +0.02(+0.61%)
Aug 03, 2012 2.977 2.999 2.888 2.897 47,048 -0.04(-1.21%)
Aug 02, 2012 2.906 2.977 2.906 2.933 15,837 -0.06(-1.93%)
Aug 01, 2012 2.995 2.995 2.955 2.990 17,892 -0.06(-2.02%)
Jul 31, 2012 3.061 3.061 3.008 3.052 20,739 +0.03(+1.01%)
Jul 30, 2012 2.999 3.044 2.999 3.021 16,829 +0.04(+1.34%)
Jul 27, 2012 2.861 2.999 2.861 2.981 62,078 +0.12(+4.03%)
Jul 26, 2012 2.955 2.959 2.799 2.866 65,850 -0.09(-2.97%)
Jul 25, 2012 2.936 2.954 2.936 2.954 2,763 -0.01(-0.33%)
Jul 24, 2012 2.937 2.995 2.937 2.964 10,964 +0.00(+0.00%)
Jul 23, 2012 2.915 2.977 2.915 2.964 8,799 +0.04(+1.37%)
Jul 20, 2012 2.955 2.968 2.901 2.924 35,498 -0.04(-1.35%)
Jul 19, 2012 2.977 2.977 2.955 2.964 5,450 -0.03(-1.04%)
Jul 18, 2012 2.995 2.999 2.924 2.995 16,204 +0.00(+0.00%)
Jul 17, 2012 2.933 2.995 2.906 2.995 34,717 +0.10(+3.37%)
Jul 16, 2012 2.933 2.973 2.897 2.897 6,137 +0.00(+0.15%)
Jul 13, 2012 2.893 2.973 2.888 2.893 71,771 -0.00(-0.15%)
Jul 12, 2012 2.928 2.933 2.888 2.897 79,221 -0.07(-2.40%)
Jul 11, 2012 2.977 2.977 2.964 2.968 6,301 -0.01(-0.30%)
Jul 10, 2012 2.955 2.977 2.955 2.977 5,176 +0.00(+0.15%)
Jul 09, 2012 3.035 3.035 2.973 2.973 15,101 -0.03(-0.89%)
Jul 06, 2012 2.986 3.035 2.973 2.999 16,901 +0.02(+0.75%)
Jul 05, 2012 2.999 3.039 2.977 2.977 11,703 +0.00(+0.00%)
Jul 03, 2012 2.977 3.052 2.933 2.977 24,783 -0.06(-1.96%)
Jul 02, 2012 2.999 3.037 2.919 3.037 8,851 +0.08(+2.61%)
Jun 29, 2012 3.053 3.066 2.959 2.959 35,575 -0.08(-2.49%)
Jun 28, 2012 2.995 3.044 2.928 3.035 6,285 +0.03(+1.04%)
Jun 27, 2012 2.990 3.048 2.939 3.004 9,715 -0.04(-1.46%)
Jun 26, 2012 2.933 3.066 2.933 3.048 32,208 +0.08(+2.85%)
Jun 25, 2012 2.981 3.044 2.888 2.964 31,562 +0.01(+0.45%)
Jun 22, 2012 2.986 3.088 2.937 2.950 35,903 -0.05(-1.78%)
Jun 21, 2012 3.106 3.155 2.999 3.004 26,084 -0.09(-3.01%)
Jun 20, 2012 3.141 3.155 3.093 3.097 104,263 -0.01(-0.43%)
Jun 19, 2012 3.048 3.110 3.026 3.110 28,906 +0.03(+0.86%)
Jun 18, 2012 2.990 3.110 2.933 3.084 85,747 +0.13(+4.36%)
Jun 15, 2012 2.937 2.955 2.933 2.955 7,426 +0.02(+0.76%)
Jun 14, 2012 2.999 2.999 2.933 2.933 29,370 -0.07(-2.22%)
Jun 13, 2012 2.999 3.061 2.999 2.999 20,863 -0.00(-0.15%)
Jun 12, 2012 3.030 3.061 3.004 3.004 16,474 +0.00(+0.00%)
Jun 11, 2012 3.097 3.097 2.999 3.004 65,492 -0.08(-2.73%)
Jun 08, 2012 3.048 3.088 3.005 3.088 39,160 +0.05(+1.68%)
Jun 07, 2012 3.075 3.075 3.004 3.037 16,539 -0.03(-0.94%)
Jun 06, 2012 2.977 3.066 2.977 3.066 32,597 +0.11(+3.60%)
Jun 05, 2012 2.928 3.066 2.928 2.959 42,086 -0.00(-0.15%)
Jun 04, 2012 3.030 3.030 2.955 2.964 15,126 -0.01(-0.45%)
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.