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 (%)
Jun 30, 2017 6.450 6.650 6.170 6.250 151,550 -0.20(-3.10%)
Jun 29, 2017 6.330 6.550 6.300 6.450 19,109 +0.20(+3.20%)
Jun 28, 2017 6.350 6.439 6.200 6.250 125,118 -0.10(-1.57%)
Jun 27, 2017 6.389 6.450 6.300 6.350 21,145 +0.00(+0.00%)
Jun 26, 2017 6.350 6.600 6.350 6.350 39,905 -0.15(-2.31%)
Jun 23, 2017 6.400 6.500 6.250 6.500 33,609 +0.05(+0.78%)
Jun 22, 2017 6.300 6.450 6.265 6.450 13,116 +0.20(+3.20%)
Jun 21, 2017 6.600 6.610 6.200 6.250 301,239 -0.35(-5.30%)
Jun 20, 2017 6.600 6.650 6.550 6.600 62,972 +0.00(+0.00%)
Jun 19, 2017 6.750 6.750 6.550 6.600 70,095 -0.20(-2.94%)
Jun 16, 2017 6.550 6.800 6.550 6.800 57,242 +0.20(+3.03%)
Jun 15, 2017 6.600 6.640 6.500 6.600 47,099 -0.05(-0.75%)
Jun 14, 2017 6.650 6.700 6.550 6.650 119,869 +0.05(+0.76%)
Jun 13, 2017 6.550 6.650 6.550 6.600 90,677 -0.05(-0.75%)
Jun 12, 2017 6.750 6.750 6.650 6.650 79,508 -0.10(-1.48%)
Jun 09, 2017 6.600 6.750 6.600 6.750 96,709 +0.10(+1.50%)
Jun 08, 2017 6.700 6.700 6.551 6.650 170,068 -0.05(-0.75%)
Jun 07, 2017 6.800 6.800 6.700 6.700 21,459 -0.10(-1.47%)
Jun 06, 2017 6.850 6.850 6.750 6.800 12,257 +0.00(+0.00%)
Jun 05, 2017 6.822 6.850 6.800 6.800 4,635 -0.12(-1.68%)
Jun 02, 2017 6.900 6.950 6.842 6.916 12,406 +0.02(+0.23%)
Jun 01, 2017 7.000 7.000 6.850 6.900 15,853 -0.05(-0.72%)
May 31, 2017 6.900 6.950 6.761 6.950 43,399 +0.05(+0.72%)
May 30, 2017 6.900 6.950 6.755 6.900 17,490 +0.10(+1.41%)
May 26, 2017 7.050 7.050 6.804 6.804 35,027 -0.25(-3.49%)
May 25, 2017 7.050 7.050 6.961 7.050 21,150 +0.08(+1.21%)
May 24, 2017 7.000 7.200 6.900 6.965 47,068 -0.08(-1.20%)
May 23, 2017 6.950 7.100 6.900 7.050 29,331 +0.10(+1.44%)
May 22, 2017 6.950 6.990 6.838 6.950 7,716 +0.00(+0.00%)
May 19, 2017 6.850 6.950 6.800 6.950 18,545 +0.15(+2.21%)
May 18, 2017 6.850 6.850 6.650 6.800 28,682 +0.00(+0.00%)
May 17, 2017 7.000 7.000 6.700 6.800 24,472 -0.20(-2.86%)
May 16, 2017 6.900 7.000 6.850 7.000 17,643 +0.15(+2.19%)
May 15, 2017 6.950 6.990 6.700 6.850 87,889 -0.01(-0.20%)
May 12, 2017 7.000 7.050 6.825 6.864 73,522 -0.14(-1.95%)
May 11, 2017 7.050 7.093 6.950 7.000 46,406 +0.00(+0.00%)
May 10, 2017 6.950 7.050 6.950 7.000 40,289 +0.05(+0.72%)
May 09, 2017 6.700 7.050 6.700 6.950 43,596 +0.10(+1.46%)
May 08, 2017 6.750 6.850 6.750 6.850 12,296 +0.10(+1.48%)
May 05, 2017 6.700 6.850 6.700 6.750 58,358 +0.00(+0.00%)
May 04, 2017 6.700 6.775 6.700 6.750 38,456 +0.00(+0.00%)
May 03, 2017 6.950 6.980 6.700 6.750 38,900 -0.35(-4.93%)
May 02, 2017 7.100 7.150 7.050 7.100 57,678 -0.05(-0.70%)
May 01, 2017 7.000 7.150 7.000 7.150 43,000 +0.15(+2.14%)
Apr 28, 2017 7.000 7.350 6.950 7.000 43,314 +0.05(+0.72%)
Apr 27, 2017 6.900 6.950 6.800 6.950 16,670 +0.10(+1.46%)
Apr 26, 2017 6.850 7.000 6.850 6.850 54,242 +0.00(+0.00%)
Apr 25, 2017 6.950 7.000 6.810 6.850 36,611 -0.05(-0.72%)
Apr 24, 2017 6.900 7.050 6.900 6.900 25,342 -0.10(-1.43%)
Apr 21, 2017 6.900 7.000 6.847 7.000 34,552 +0.20(+2.94%)
Apr 20, 2017 6.742 6.950 6.700 6.800 44,690 +0.10(+1.49%)
Apr 19, 2017 6.700 6.850 6.700 6.700 27,288 +0.00(+0.00%)
Apr 18, 2017 6.700 6.750 6.650 6.700 30,080 -0.05(-0.74%)
Apr 17, 2017 6.650 6.750 6.650 6.750 18,673 +0.10(+1.50%)
Apr 13, 2017 6.850 6.850 6.650 6.650 30,252 -0.15(-2.21%)
Apr 12, 2017 6.950 6.950 6.800 6.800 14,686 -0.15(-2.16%)
Apr 11, 2017 6.900 7.050 6.900 6.950 44,944 +0.05(+0.72%)
Apr 10, 2017 6.850 7.000 6.750 6.900 42,387 +0.15(+2.22%)
Apr 07, 2017 6.750 7.000 6.695 6.750 69,023 +0.00(+0.00%)
Apr 06, 2017 6.750 6.793 6.675 6.750 18,945 -0.05(-0.74%)
Apr 05, 2017 6.732 6.800 6.650 6.800 35,301 +0.15(+2.26%)
Apr 04, 2017 6.650 6.800 6.650 6.650 28,694 -0.10(-1.48%)
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.