Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Energy LP (NQ: BKEP )

N/A 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 (%)
Apr 29, 2016 5.520 5.520 5.280 5.500 48,694 -0.05(-0.90%)
Apr 28, 2016 5.550 5.610 5.410 5.550 75,036 +0.06(+1.09%)
Apr 27, 2016 5.460 5.603 5.400 5.490 68,652 +0.17(+3.20%)
Apr 26, 2016 5.360 5.550 5.240 5.320 45,584 +0.02(+0.38%)
Apr 25, 2016 5.460 5.550 5.300 5.300 36,890 -0.17(-3.11%)
Apr 22, 2016 5.300 5.490 5.250 5.470 56,886 +0.19(+3.60%)
Apr 21, 2016 5.100 5.300 5.090 5.280 65,957 +0.19(+3.73%)
Apr 20, 2016 4.940 5.170 4.927 5.090 140,946 +0.21(+4.30%)
Apr 19, 2016 4.800 4.960 4.800 4.880 44,769 +0.07(+1.46%)
Apr 18, 2016 4.790 4.880 4.790 4.810 8,213 +0.06(+1.26%)
Apr 15, 2016 4.910 4.970 4.720 4.750 54,669 -0.22(-4.43%)
Apr 14, 2016 4.820 5.000 4.710 4.970 39,693 +0.17(+3.54%)
Apr 13, 2016 4.890 4.999 4.560 4.800 52,104 -0.07(-1.34%)
Apr 12, 2016 4.910 5.000 4.801 4.865 22,918 +0.08(+1.78%)
Apr 11, 2016 4.750 4.890 4.750 4.780 37,314 +0.05(+1.06%)
Apr 08, 2016 4.920 5.008 4.670 4.730 54,439 -0.17(-3.47%)
Apr 07, 2016 4.822 4.920 4.761 4.900 9,838 +0.01(+0.20%)
Apr 06, 2016 4.870 4.953 4.800 4.890 10,376 +0.18(+3.82%)
Apr 05, 2016 4.820 4.940 4.650 4.710 37,855 -0.20(-4.07%)
Apr 04, 2016 4.780 5.112 4.610 4.910 61,483 +0.18(+3.81%)
Apr 01, 2016 4.760 4.800 4.680 4.730 16,020 -0.06(-1.25%)
Mar 31, 2016 4.770 4.920 4.700 4.790 53,841 +0.04(+0.84%)
Mar 30, 2016 4.965 4.965 4.670 4.750 57,214 -0.07(-1.45%)
Mar 29, 2016 4.890 4.890 4.750 4.820 37,285 -0.07(-1.43%)
Mar 28, 2016 5.100 5.100 4.890 4.890 15,302 -0.24(-4.68%)
Mar 24, 2016 5.000 5.130 5.130 5.130 18,300 +0.10(+1.99%)
Mar 23, 2016 5.160 5.160 4.860 5.030 31,583 -0.09(-1.76%)
Mar 22, 2016 5.100 5.191 5.000 5.120 39,431 +0.01(+0.20%)
Mar 21, 2016 5.040 5.140 5.000 5.110 44,724 +0.09(+1.79%)
Mar 18, 2016 5.230 5.250 5.010 5.020 52,929 -0.16(-3.09%)
Mar 17, 2016 5.170 5.240 5.000 5.180 74,389 +0.12(+2.37%)
Mar 16, 2016 4.890 5.200 4.870 5.060 104,485 +0.24(+4.98%)
Mar 15, 2016 4.980 4.980 4.810 4.820 30,836 -0.16(-3.25%)
Mar 14, 2016 5.090 5.160 4.850 4.982 17,666 -0.09(-1.74%)
Mar 11, 2016 4.890 5.170 4.710 5.070 80,825 +0.30(+6.29%)
Mar 10, 2016 4.770 4.840 4.586 4.770 42,695 +0.00(+0.00%)
Mar 09, 2016 4.500 4.820 4.120 4.770 52,121 -0.23(-4.60%)
Mar 08, 2016 5.150 5.170 4.920 5.000 61,793 +0.00(+0.00%)
Mar 07, 2016 5.140 5.240 5.000 5.000 66,690 -0.15(-2.91%)
Mar 04, 2016 5.100 5.360 4.950 5.150 117,376 +0.12(+2.39%)
Mar 03, 2016 5.020 5.190 5.010 5.030 56,261 +0.07(+1.41%)
Mar 02, 2016 4.970 5.100 4.950 4.960 39,079 -0.02(-0.40%)
Mar 01, 2016 4.990 5.050 4.870 4.980 36,172 +0.03(+0.61%)
Feb 29, 2016 5.000 5.050 4.885 4.950 40,581 +0.03(+0.51%)
Feb 26, 2016 4.900 5.010 4.820 4.925 59,404 +0.01(+0.31%)
Feb 25, 2016 4.800 4.910 4.540 4.910 54,406 +0.06(+1.24%)
Feb 24, 2016 4.702 4.990 4.600 4.850 37,344 -0.03(-0.61%)
Feb 23, 2016 4.970 4.980 4.850 4.880 4,334 -0.10(-2.01%)
Feb 22, 2016 4.790 5.000 4.770 4.980 45,173 +0.26(+5.53%)
Feb 19, 2016 4.530 4.850 4.450 4.719 132,378 +0.07(+1.48%)
Feb 18, 2016 4.590 4.650 4.450 4.650 13,862 +0.16(+3.56%)
Feb 17, 2016 4.500 4.690 4.400 4.490 80,041 +0.15(+3.46%)
Feb 16, 2016 4.300 4.380 4.156 4.340 31,293 +0.13(+3.09%)
Feb 12, 2016 4.270 4.210 4.210 4.210 31,900 +0.03(+0.72%)
Feb 11, 2016 4.010 4.240 3.860 4.180 58,599 +0.14(+3.47%)
Feb 10, 2016 4.280 4.280 4.030 4.040 58,468 -0.19(-4.49%)
Feb 09, 2016 4.420 4.480 4.170 4.230 75,929 -0.17(-3.86%)
Feb 08, 2016 4.550 4.560 4.310 4.400 19,553 -0.23(-4.97%)
Feb 05, 2016 4.500 4.630 4.410 4.630 33,803 +0.10(+2.21%)
Feb 04, 2016 4.580 4.700 4.520 4.530 18,644 -0.02(-0.44%)
Feb 03, 2016 4.790 4.878 4.352 4.550 74,940 -0.15(-3.19%)
Feb 02, 2016 4.700 5.118 4.700 4.700 41,970 -0.20(-4.08%)
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.