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 (%)
Sep 28, 2018 2.100 2.250 2.100 2.100 678,000 -0.02(-1.18%)
Sep 27, 2018 2.100 2.150 2.100 2.125 304,684 +0.02(+1.19%)
Sep 26, 2018 2.300 2.350 2.090 2.100 1,275,733 -0.20(-8.70%)
Sep 25, 2018 2.400 2.400 2.300 2.300 555,422 -0.10(-4.17%)
Sep 24, 2018 2.400 2.450 2.400 2.400 141,900 +0.00(+0.00%)
Sep 21, 2018 2.450 2.450 2.350 2.400 192,000 -0.02(-1.03%)
Sep 20, 2018 2.400 2.450 2.400 2.425 91,293 +0.02(+1.04%)
Sep 19, 2018 2.450 2.500 2.400 2.400 91,309 -0.05(-2.04%)
Sep 18, 2018 2.450 2.450 2.400 2.450 83,944 +0.05(+2.08%)
Sep 17, 2018 2.500 2.500 2.400 2.400 50,980 -0.10(-4.00%)
Sep 14, 2018 2.450 2.500 2.400 2.500 165,500 +0.05(+2.04%)
Sep 13, 2018 2.400 2.500 2.400 2.450 112,066 +0.00(+0.00%)
Sep 12, 2018 2.500 2.500 2.450 2.450 89,809 -0.05(-2.00%)
Sep 11, 2018 2.450 2.500 2.406 2.500 153,627 +0.00(+0.00%)
Sep 10, 2018 2.400 2.516 2.350 2.500 222,360 +0.12(+5.26%)
Sep 07, 2018 2.350 2.450 2.350 2.375 273,700 +0.02(+1.06%)
Sep 06, 2018 2.550 2.550 2.350 2.350 230,953 -0.15(-6.00%)
Sep 05, 2018 2.400 2.550 2.400 2.500 108,138 +0.08(+3.09%)
Sep 04, 2018 2.400 2.500 2.400 2.425 237,898 -0.03(-1.02%)
Aug 31, 2018 2.450 2.450 2.450 0 -0.10(-3.92%)
Aug 30, 2018 2.600 2.600 2.450 2.550 396,730 +0.00(+0.00%)
Aug 29, 2018 2.600 2.650 2.550 2.550 210,023 -0.10(-3.77%)
Aug 28, 2018 2.650 2.700 2.550 2.650 245,200 +0.05(+1.92%)
Aug 27, 2018 2.600 2.700 2.550 2.600 324,903 +0.00(+0.00%)
Aug 24, 2018 2.650 2.700 2.550 2.600 218,900 -0.03(-1.14%)
Aug 23, 2018 2.700 2.750 2.600 2.630 328,284 -0.07(-2.59%)
Aug 22, 2018 2.700 2.750 2.650 2.700 189,034 +0.00(+0.00%)
Aug 21, 2018 2.550 2.700 2.550 2.700 572,093 +0.15(+5.88%)
Aug 20, 2018 2.700 2.700 2.550 2.550 364,619 -0.10(-3.77%)
Aug 17, 2018 2.650 2.700 2.600 2.650 557,900 +0.00(+0.00%)
Aug 16, 2018 2.700 2.750 2.625 2.650 252,887 -0.10(-3.64%)
Aug 15, 2018 2.850 2.850 2.700 2.750 170,722 -0.05(-1.79%)
Aug 14, 2018 2.850 2.850 2.700 2.800 112,643 +0.00(+0.00%)
Aug 13, 2018 2.850 2.900 2.750 2.800 147,551 +0.00(+0.00%)
Aug 10, 2018 2.850 2.900 2.800 2.800 100,600 -0.10(-3.45%)
Aug 09, 2018 3.000 3.000 2.786 2.900 209,178 -0.10(-3.33%)
Aug 08, 2018 2.900 3.000 2.893 3.000 278,451 +0.12(+4.17%)
Aug 07, 2018 2.800 2.950 2.780 2.880 184,307 +0.08(+2.86%)
Aug 06, 2018 2.800 2.850 2.650 2.800 351,165 +0.00(+0.00%)
Aug 03, 2018 2.750 2.850 2.750 2.800 101,300 +0.02(+0.90%)
Aug 02, 2018 2.850 2.900 2.700 2.775 259,886 -0.18(-5.93%)
Aug 01, 2018 3.000 3.000 2.900 2.950 123,831 +0.03(+1.03%)
Jul 31, 2018 2.850 2.950 2.850 2.920 57,817 +0.07(+2.46%)
Jul 30, 2018 2.850 2.850 2.765 2.850 193,915 +0.02(+0.88%)
Jul 27, 2018 3.000 3.000 2.800 2.825 151,200 -0.15(-5.04%)
Jul 26, 2018 3.000 3.000 2.900 2.975 112,814 +0.00(+0.00%)
Jul 25, 2018 3.000 3.050 2.925 2.975 157,462 +0.00(+0.00%)
Jul 24, 2018 2.750 3.000 2.750 2.975 211,987 +0.18(+6.25%)
Jul 23, 2018 3.000 3.000 2.750 2.800 520,472 -0.12(-4.27%)
Jul 20, 2018 2.950 3.050 2.900 2.925 405,835 -0.05(-1.68%)
Jul 19, 2018 2.950 3.050 2.950 2.975 189,084 +0.02(+0.85%)
Jul 18, 2018 3.150 3.200 2.950 2.950 342,929 -0.15(-4.84%)
Jul 17, 2018 3.100 3.150 3.100 3.100 185,353 +0.00(+0.00%)
Jul 16, 2018 3.250 3.299 3.100 3.100 302,729 -0.15(-4.62%)
Jul 13, 2018 3.250 3.250 453,171 -0.12(-3.70%)
Jul 12, 2018 3.350 3.400 3.350 3.375 121,508 +0.02(+0.75%)
Jul 11, 2018 3.300 3.400 3.300 3.350 177,120 +0.00(+0.00%)
Jul 10, 2018 3.400 3.400 3.300 3.350 380,773 +0.00(+0.00%)
Jul 09, 2018 3.400 3.419 3.300 3.350 172,850 +0.00(+0.00%)
Jul 06, 2018 3.450 3.450 3.300 3.350 98,412 -0.05(-1.47%)
Jul 05, 2018 3.400 3.400 3.300 3.400 125,213 +0.05(+1.49%)
Jul 03, 2018 3.350 3.350 3.350 0 +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.