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 (%)
Jan 31, 2013 8.080 8.120 7.690 8.060 23,393 -0.06(-0.74%)
Jan 30, 2013 7.850 8.220 7.751 8.120 31,565 +0.32(+4.10%)
Jan 29, 2013 7.850 7.850 7.600 7.800 10,625 +0.03(+0.39%)
Jan 28, 2013 7.840 7.850 7.710 7.770 11,776 -0.08(-1.02%)
Jan 25, 2013 8.120 8.120 7.750 7.850 40,140 +0.11(+1.42%)
Jan 24, 2013 7.800 7.880 7.500 7.740 9,409 +0.17(+2.25%)
Jan 23, 2013 7.660 7.839 7.500 7.570 18,864 +0.05(+0.66%)
Jan 22, 2013 7.650 8.070 7.260 7.520 21,515 -0.11(-1.44%)
Jan 18, 2013 7.250 7.770 7.228 7.630 61,382 +0.46(+6.42%)
Jan 17, 2013 6.942 7.190 6.942 7.170 5,460 +0.07(+0.99%)
Jan 16, 2013 7.130 7.130 7.000 7.100 11,891 +0.10(+1.43%)
Jan 15, 2013 7.110 7.110 7.000 7.000 16,019 -0.05(-0.71%)
Jan 14, 2013 7.200 7.340 7.050 7.050 25,048 -0.10(-1.40%)
Jan 11, 2013 6.970 7.200 6.920 7.150 57,538 +0.15(+2.14%)
Jan 10, 2013 7.000 7.550 6.920 7.000 38,377 +0.00(+0.00%)
Jan 09, 2013 6.790 7.220 6.776 7.000 124,316 +0.23(+3.40%)
Jan 08, 2013 6.720 6.800 6.720 6.770 4,300 +0.01(+0.15%)
Jan 07, 2013 6.700 6.790 6.680 6.760 116,619 +0.10(+1.50%)
Jan 04, 2013 6.630 6.679 6.620 6.660 12,450 +0.02(+0.30%)
Jan 03, 2013 6.660 6.730 6.600 6.640 31,229 -0.06(-0.90%)
Jan 02, 2013 6.610 6.700 6.560 6.700 59,685 +0.14(+2.13%)
Dec 31, 2012 6.460 6.600 6.350 6.560 82,441 +0.15(+2.34%)
Dec 28, 2012 6.400 6.450 6.390 6.410 75,387 -0.04(-0.62%)
Dec 27, 2012 6.410 6.460 6.410 6.450 6,956 +0.01(+0.14%)
Dec 26, 2012 6.430 6.460 6.420 6.441 36,495 -0.02(-0.37%)
Dec 24, 2012 6.520 6.536 6.440 6.465 25,241 -0.09(-1.45%)
Dec 21, 2012 6.510 6.560 6.510 6.560 2,750 +0.05(+0.77%)
Dec 20, 2012 6.480 6.650 6.440 6.510 58,887 -0.01(-0.15%)
Dec 19, 2012 6.430 6.520 6.430 6.520 32,574 +0.02(+0.31%)
Dec 18, 2012 6.510 6.510 6.420 6.500 36,791 +0.00(+0.00%)
Dec 17, 2012 6.480 6.500 6.440 6.500 52,345 +0.07(+1.09%)
Dec 14, 2012 6.497 6.509 6.420 6.430 38,192 -0.07(-1.08%)
Dec 13, 2012 6.510 6.550 6.420 6.500 15,532 +0.00(+0.00%)
Dec 12, 2012 6.550 6.588 6.450 6.500 29,510 -0.02(-0.31%)
Dec 11, 2012 6.450 6.534 6.450 6.520 43,070 +0.02(+0.31%)
Dec 10, 2012 6.530 6.530 6.490 6.500 7,238 +0.01(+0.15%)
Dec 07, 2012 6.400 6.540 6.400 6.490 73,130 +0.04(+0.67%)
Dec 06, 2012 6.400 6.470 6.400 6.447 109,163 +0.02(+0.26%)
Dec 05, 2012 6.480 6.480 6.400 6.430 5,605 -0.02(-0.31%)
Dec 04, 2012 6.370 6.450 6.360 6.450 11,933 +0.03(+0.47%)
Nov 30, 2012 6.440 6.490 6.411 6.420 8,128 +0.01(+0.16%)
Nov 29, 2012 6.430 6.450 6.350 6.410 57,485 +0.01(+0.16%)
Nov 28, 2012 6.450 6.450 6.400 6.400 16,885 -0.05(-0.78%)
Nov 27, 2012 6.450 6.536 6.320 6.450 59,196 -0.01(-0.15%)
Nov 26, 2012 6.400 6.460 6.360 6.460 17,550 -0.01(-0.15%)
Nov 23, 2012 6.450 6.560 6.450 6.470 13,470 -0.01(-0.15%)
Nov 21, 2012 6.500 6.550 6.370 6.480 44,017 -0.02(-0.31%)
Nov 20, 2012 6.500 6.530 6.500 6.500 17,425 +0.00(+0.00%)
Nov 19, 2012 6.530 6.595 6.465 6.500 24,187 +0.00(+0.00%)
Nov 16, 2012 6.520 6.520 6.420 6.500 7,206 +0.00(+0.00%)
Nov 15, 2012 6.420 6.530 6.380 6.500 23,348 -0.01(-0.15%)
Nov 14, 2012 6.590 6.590 6.440 6.510 16,931 +0.00(+0.00%)
Nov 13, 2012 6.480 6.520 6.450 6.510 28,572 +0.01(+0.15%)
Nov 12, 2012 6.540 6.590 6.400 6.500 24,142 +0.00(+0.00%)
Nov 09, 2012 6.450 6.540 6.450 6.500 32,033 -0.04(-0.61%)
Nov 08, 2012 6.550 6.570 6.460 6.540 25,186 +0.00(+0.00%)
Nov 07, 2012 6.500 6.570 6.410 6.540 56,390 -0.06(-0.91%)
Nov 06, 2012 6.590 6.600 6.560 6.600 26,545 +0.05(+0.76%)
Nov 05, 2012 6.630 6.650 6.540 6.550 62,287 -0.07(-1.06%)
Nov 02, 2012 6.560 6.690 6.560 6.620 2,600 +0.08(+1.22%)
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.