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 29, 2021 2.060 2.100 1.980 2.010 205,000 -0.08(-3.83%)
Jan 28, 2021 2.000 2.150 1.980 2.090 482,151 +0.09(+4.50%)
Jan 27, 2021 2.038 2.050 1.975 2.000 176,678 -0.04(-1.96%)
Jan 26, 2021 2.020 2.060 2.000 2.040 200,439 +0.01(+0.49%)
Jan 25, 2021 2.040 2.080 2.000 2.030 270,721 -0.01(-0.49%)
Jan 22, 2021 2.000 2.050 1.981 2.040 169,800 +0.02(+0.99%)
Jan 21, 2021 2.020 2.035 1.960 2.020 151,544 -0.01(-0.49%)
Jan 20, 2021 2.100 2.130 2.020 2.030 273,851 -0.04(-1.93%)
Jan 19, 2021 2.010 2.100 1.970 2.070 799,272 +0.05(+2.48%)
Jan 15, 2021 2.000 2.020 1.970 2.020 142,200 +0.00(+0.00%)
Jan 14, 2021 2.020 2.020 2.010 2.020 204,798 +0.01(+0.50%)
Jan 13, 2021 2.010 2.020 2.000 2.010 117,525 -0.01(-0.50%)
Jan 12, 2021 2.000 2.020 1.965 2.020 287,383 +0.01(+0.50%)
Jan 11, 2021 2.090 2.090 1.990 2.010 258,556 -0.07(-3.37%)
Jan 08, 2021 2.150 2.150 2.060 2.080 95,800 -0.02(-0.95%)
Jan 07, 2021 2.070 2.120 2.045 2.100 176,911 +0.05(+2.44%)
Jan 06, 2021 2.050 2.100 2.010 2.050 364,337 +0.01(+0.49%)
Jan 05, 2021 2.020 2.140 2.020 2.040 473,617 +0.03(+1.49%)
Jan 04, 2021 1.990 2.030 1.970 2.010 188,703 +0.02(+1.01%)
Dec 31, 2020 1.990 1.990 1.990 245,416 +0.00(+0.00%)
Dec 30, 2020 2.090 2.100 1.970 1.990 245,416 -0.07(-3.40%)
Dec 29, 2020 1.990 2.130 1.960 2.060 289,808 +0.04(+1.98%)
Dec 28, 2020 2.060 2.090 1.950 2.020 323,815 -0.08(-3.64%)
Dec 24, 2020 2.130 2.160 2.050 2.096 192,400 -0.08(-3.83%)
Dec 23, 2020 2.120 2.190 2.090 2.180 399,395 +0.07(+3.32%)
Dec 22, 2020 2.140 2.200 2.020 2.110 516,138 -0.08(-3.65%)
Dec 21, 2020 1.900 2.200 1.860 2.190 3,847,078 +0.39(+21.67%)
Dec 18, 2020 1.800 1.820 1.790 1.800 90,200 +0.00(+0.00%)
Dec 17, 2020 1.820 1.830 1.790 1.800 146,575 -0.01(-0.55%)
Dec 16, 2020 1.790 1.810 1.760 1.810 115,112 +0.05(+2.84%)
Dec 15, 2020 1.740 1.780 1.700 1.760 144,915 +0.01(+0.57%)
Dec 14, 2020 1.810 1.810 1.700 1.750 136,501 -0.05(-2.78%)
Dec 11, 2020 1.810 1.830 1.750 1.800 112,000 -0.01(-0.55%)
Dec 10, 2020 1.830 1.830 1.790 1.810 122,455 +0.00(+0.00%)
Dec 09, 2020 1.810 1.820 1.790 1.810 66,910 +0.02(+1.12%)
Dec 08, 2020 1.800 1.820 1.770 1.790 194,544 -0.01(-0.56%)
Dec 07, 2020 1.810 1.830 1.750 1.800 217,694 +0.01(+0.56%)
Dec 04, 2020 1.770 1.800 1.741 1.790 265,600 +0.04(+2.29%)
Dec 03, 2020 1.710 1.770 1.710 1.750 219,628 +0.06(+3.55%)
Dec 02, 2020 1.710 1.750 1.670 1.690 174,443 -0.05(-2.87%)
Dec 01, 2020 1.740 1.750 1.680 1.740 136,820 +0.05(+2.96%)
Nov 30, 2020 1.660 1.710 1.600 1.690 198,610 -0.01(-0.59%)
Nov 27, 2020 1.740 1.800 1.690 1.700 199,400 +0.01(+0.59%)
Nov 25, 2020 1.620 1.730 1.580 1.690 225,400 +0.08(+4.97%)
Nov 24, 2020 1.620 1.640 1.561 1.610 260,374 -0.01(-0.62%)
Nov 23, 2020 1.640 1.650 1.610 1.620 132,301 -0.01(-0.61%)
Nov 20, 2020 1.640 1.640 1.600 1.630 44,300 +0.02(+1.24%)
Nov 19, 2020 1.620 1.640 1.570 1.610 133,329 +0.01(+0.63%)
Nov 18, 2020 1.640 1.640 1.590 1.600 106,538 +0.00(+0.00%)
Nov 17, 2020 1.630 1.634 1.570 1.600 145,654 -0.04(-2.50%)
Nov 16, 2020 1.640 1.650 1.570 1.641 183,323 +0.06(+3.86%)
Nov 13, 2020 1.520 1.602 1.482 1.580 314,600 +0.10(+6.76%)
Nov 12, 2020 1.480 1.530 1.480 1.480 66,259 -0.05(-3.27%)
Nov 11, 2020 1.500 1.530 1.480 1.530 151,661 +0.04(+2.68%)
Nov 10, 2020 1.540 1.550 1.444 1.490 87,414 -0.02(-1.32%)
Nov 09, 2020 1.480 1.550 1.450 1.510 443,697 +0.06(+4.14%)
Nov 06, 2020 1.460 1.480 1.380 1.450 184,700 -0.05(-3.33%)
Nov 05, 2020 1.420 1.560 1.400 1.500 883,199 +0.16(+11.94%)
Nov 04, 2020 1.370 1.400 1.340 1.340 1,024,368 -0.05(-3.60%)
Nov 03, 2020 1.350 1.400 1.340 1.390 60,617 +0.02(+1.46%)
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.