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 30, 2013 8.851 9.000 8.580 8.760 0 -0.09(-1.02%)
Apr 29, 2013 8.880 8.960 8.814 8.850 14,764 -0.02(-0.23%)
Apr 26, 2013 8.920 8.980 8.870 8.870 3,070 -0.07(-0.78%)
Apr 25, 2013 8.910 8.950 8.855 8.940 13,368 -0.01(-0.11%)
Apr 24, 2013 8.550 8.950 8.550 8.950 0 +0.44(+5.17%)
Apr 23, 2013 8.530 8.675 8.510 8.510 16,949 -0.08(-0.93%)
Apr 22, 2013 8.490 8.700 8.490 8.590 11,372 +0.10(+1.18%)
Apr 19, 2013 8.260 8.490 8.130 8.490 246,671 +0.10(+1.19%)
Apr 18, 2013 8.660 9.060 8.090 8.390 776,154 -0.35(-4.00%)
Apr 17, 2013 9.190 9.190 8.687 8.740 53,000 -0.04(-0.46%)
Apr 16, 2013 8.620 9.200 8.620 8.780 52,183 +0.12(+1.39%)
Apr 15, 2013 8.620 8.720 8.431 8.660 18,400 +0.07(+0.81%)
Apr 12, 2013 8.300 8.710 8.300 8.590 10,553 +0.03(+0.35%)
Apr 11, 2013 8.570 8.690 8.310 8.560 16,041 -0.12(-1.38%)
Apr 10, 2013 8.780 8.780 8.580 8.680 53,444 +0.05(+0.58%)
Apr 09, 2013 8.470 8.700 8.460 8.630 12,887 +0.10(+1.17%)
Apr 08, 2013 8.730 8.730 8.410 8.530 30,666 -0.22(-2.51%)
Apr 05, 2013 8.620 8.790 8.600 8.750 18,000 +0.12(+1.39%)
Apr 04, 2013 8.600 8.680 8.360 8.630 26,561 +0.04(+0.47%)
Apr 03, 2013 8.510 8.880 8.320 8.590 63,391 +0.03(+0.35%)
Apr 02, 2013 8.370 8.840 8.250 8.560 35,178 +0.35(+4.26%)
Apr 01, 2013 8.420 8.610 7.910 8.210 472,822 -0.36(-4.20%)
Mar 28, 2013 8.020 9.030 8.000 8.570 485,628 +0.44(+5.41%)
Mar 27, 2013 8.281 8.350 8.000 8.130 17,860 -0.12(-1.45%)
Mar 26, 2013 8.230 8.710 7.900 8.250 255,433 -0.06(-0.72%)
Mar 25, 2013 8.390 8.470 7.510 8.310 52,818 -0.08(-0.95%)
Mar 22, 2013 8.250 8.390 8.130 8.390 26,470 +0.18(+2.19%)
Mar 21, 2013 8.147 8.220 8.000 8.210 9,096 -0.07(-0.85%)
Mar 20, 2013 8.160 8.300 8.160 8.280 5,183 +0.25(+3.11%)
Mar 19, 2013 8.330 8.620 7.960 8.030 140,378 -0.30(-3.60%)
Mar 18, 2013 8.280 8.360 8.060 8.330 160,535 +0.10(+1.22%)
Mar 15, 2013 8.410 8.783 8.100 8.230 159,992 -0.50(-5.73%)
Mar 14, 2013 9.500 9.500 8.010 8.730 131,568 -0.07(-0.80%)
Mar 13, 2013 8.580 8.950 8.580 8.800 94,552 +0.05(+0.57%)
Mar 12, 2013 8.780 8.800 8.610 8.750 21,300 -0.03(-0.34%)
Mar 11, 2013 8.820 8.850 8.560 8.780 36,379 +0.03(+0.34%)
Mar 08, 2013 8.870 8.870 8.560 8.750 37,833 -0.01(-0.11%)
Mar 07, 2013 8.500 9.010 8.430 8.760 175,637 +0.32(+3.79%)
Mar 06, 2013 7.690 8.690 7.570 8.440 201,298 +0.84(+11.05%)
Mar 05, 2013 7.750 7.750 7.540 7.600 212,682 -0.15(-1.94%)
Mar 04, 2013 7.760 7.925 7.571 7.750 356,337 +0.05(+0.65%)
Mar 01, 2013 7.790 7.790 7.500 7.700 23,461 -0.04(-0.52%)
Feb 28, 2013 7.610 7.860 7.500 7.740 24,577 +0.05(+0.65%)
Feb 27, 2013 7.710 7.795 7.561 7.690 18,528 -0.02(-0.26%)
Feb 26, 2013 7.700 7.880 7.620 7.710 13,755 -0.26(-3.26%)
Feb 22, 2013 8.160 8.160 7.787 7.970 30,852 -0.09(-1.12%)
Feb 21, 2013 7.990 8.060 7.660 8.060 48,887 +0.07(+0.84%)
Feb 20, 2013 8.000 8.070 7.990 7.993 20,773 -0.01(-0.09%)
Feb 19, 2013 8.080 8.240 7.950 8.000 38,566 -0.04(-0.50%)
Feb 15, 2013 8.020 8.049 7.880 8.040 5,278 -0.04(-0.50%)
Feb 14, 2013 8.150 8.230 8.066 8.080 6,519 -0.06(-0.74%)
Feb 13, 2013 8.170 8.170 8.140 8.140 8,637 -0.11(-1.33%)
Feb 12, 2013 8.170 8.250 8.100 8.250 10,502 +0.12(+1.47%)
Feb 11, 2013 7.950 8.220 7.950 8.130 11,834 +0.23(+2.91%)
Feb 08, 2013 7.850 7.940 7.811 7.900 8,680 +0.04(+0.51%)
Feb 07, 2013 7.860 7.860 7.750 7.860 8,047 +0.00(+0.06%)
Feb 06, 2013 7.740 8.140 7.710 7.855 11,500 +0.14(+1.75%)
Feb 04, 2013 7.960 8.490 7.620 7.720 20,165 -0.31(-3.86%)
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.