Stock Quote

Blueknight Energy LP (NQ: BKEP )

3.160 USD UNCHANGED
Streaming Delayed Price Updated: 6:15 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 3.180 3.200 3.135 3.160 172,100 -0.02(-0.63%)
Apr 15, 2021 3.170 3.240 3.130 3.180 163,053 +0.02(+0.63%)
Apr 14, 2021 3.060 3.240 3.060 3.160 151,712 +0.01(+0.32%)
Apr 13, 2021 3.150 3.210 3.020 3.150 284,001 -0.02(-0.63%)
Apr 12, 2021 3.350 3.370 3.150 3.170 207,873 -0.20(-5.93%)
Apr 09, 2021 3.583 3.583 3.360 3.370 102,100 -0.12(-3.44%)
Apr 08, 2021 3.390 3.500 3.360 3.490 110,829 +0.09(+2.65%)
Apr 07, 2021 3.550 3.610 3.353 3.400 201,876 -0.15(-4.23%)
Apr 06, 2021 3.710 3.800 3.440 3.550 530,407 -0.17(-4.57%)
Apr 05, 2021 3.500 3.730 3.400 3.720 768,626 +0.30(+8.77%)
Apr 01, 2021 3.320 3.430 3.151 3.420 271,800 +0.18(+5.56%)
Mar 31, 2021 3.100 3.320 3.100 3.240 346,027 +0.13(+4.18%)
Mar 30, 2021 3.150 3.210 3.040 3.110 299,304 -0.05(-1.58%)
Mar 29, 2021 3.310 3.330 3.100 3.160 223,942 -0.12(-3.66%)
Mar 26, 2021 3.250 3.290 3.170 3.280 196,900 +0.07(+2.18%)
Mar 25, 2021 3.050 3.220 3.050 3.210 215,697 +0.07(+2.23%)
Mar 24, 2021 3.110 3.200 3.110 3.140 189,548 +0.03(+0.96%)
Mar 23, 2021 3.230 3.270 3.090 3.110 341,034 -0.10(-3.12%)
Mar 22, 2021 3.210 3.290 3.180 3.210 187,415 +0.00(+0.00%)
Mar 19, 2021 3.120 3.340 3.110 3.210 1,804,600 +0.06(+1.90%)
Mar 18, 2021 3.250 3.410 3.130 3.150 499,801 -0.11(-3.37%)
Mar 17, 2021 3.130 3.420 3.030 3.260 1,024,156 +0.03(+0.93%)
Mar 16, 2021 3.500 3.540 3.090 3.230 1,214,304 -0.20(-5.83%)
Mar 15, 2021 3.260 3.530 3.210 3.430 1,434,717 +0.36(+11.73%)
Mar 12, 2021 3.200 3.380 2.910 3.070 1,332,700 -0.05(-1.60%)
Mar 11, 2021 2.810 3.250 2.780 3.120 2,079,938 +0.41(+15.13%)
Mar 10, 2021 2.600 2.870 2.550 2.710 869,555 +0.14(+5.45%)
Mar 09, 2021 2.500 2.690 2.500 2.570 519,105 +0.07(+2.80%)
Mar 08, 2021 2.430 2.510 2.380 2.500 466,275 +0.10(+4.17%)
Mar 05, 2021 2.200 2.400 2.190 2.400 281,100 +0.18(+8.11%)
Mar 04, 2021 2.340 2.340 2.130 2.220 297,000 -0.02(-0.89%)
Mar 03, 2021 2.350 2.390 2.210 2.240 318,976 -0.11(-4.68%)
Mar 02, 2021 2.340 2.460 2.260 2.350 478,197 +0.06(+2.62%)
Mar 01, 2021 2.260 2.300 2.240 2.290 194,477 +0.03(+1.33%)
Feb 26, 2021 2.290 2.320 2.222 2.260 134,700 -0.01(-0.44%)
Feb 25, 2021 2.340 2.340 2.220 2.270 175,633 -0.05(-2.16%)
Feb 24, 2021 2.230 2.350 2.180 2.320 251,530 +0.08(+3.57%)
Feb 23, 2021 2.120 2.260 2.050 2.240 257,924 -0.02(-0.88%)
Feb 22, 2021 2.170 2.300 2.170 2.260 171,309 +0.06(+2.73%)
Feb 19, 2021 2.270 2.290 2.130 2.200 384,500 -0.04(-1.79%)
Feb 18, 2021 2.320 2.390 2.120 2.240 652,069 -0.06(-2.61%)
Feb 17, 2021 2.300 2.450 2.270 2.300 617,092 +0.01(+0.44%)
Feb 16, 2021 2.270 2.310 2.250 2.290 564,664 +0.08(+3.62%)
Feb 12, 2021 2.110 2.340 2.080 2.210 899,000 +0.09(+4.25%)
Feb 11, 2021 2.090 2.190 2.055 2.120 725,524 -0.02(-0.93%)
Feb 10, 2021 2.040 2.150 2.020 2.140 705,516 +0.09(+4.39%)
Feb 09, 2021 2.100 2.100 2.030 2.050 178,258 -0.05(-2.38%)
Feb 08, 2021 2.090 2.101 2.060 2.100 257,114 +0.06(+2.94%)
Feb 05, 2021 2.100 2.100 2.016 2.040 204,200 -0.05(-2.39%)
Feb 04, 2021 2.120 2.160 2.040 2.090 189,784 -0.07(-3.24%)
Feb 03, 2021 2.020 2.180 2.000 2.160 466,180 +0.14(+6.93%)
Feb 02, 2021 2.010 2.028 1.990 2.020 143,359 +0.01(+0.50%)
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.