$7.91 +0.32 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEP historical data

Date Open High Low Close Volume
10/23/20147.447.777.327.5973,941
10/22/20147.477.627.267.4577,703
10/21/20147.677.757.437.49118,999
10/20/20147.667.937.667.7264,730
10/17/20147.557.947.337.6986,281
10/16/20147.447.827.277.6078,333
10/15/20147.207.617.077.52170,135
10/14/20147.577.656.897.30235,446
10/13/20147.917.927.557.60129,598
10/10/20147.797.897.617.8885,448
10/9/20147.767.807.577.7578,884
10/8/20147.807.857.507.76159,348
10/7/20147.847.867.687.8468,047
10/6/20148.118.227.897.95162,007
10/3/20148.298.297.638.19394,303
10/2/20148.198.308.058.12166,203
10/1/20148.128.228.038.20215,653
9/30/20148.258.328.088.24304,674
9/29/20148.058.207.848.15208,690
9/26/20147.958.027.778.0278,676
9/25/20147.917.977.817.95129,694
9/24/20147.808.007.607.99269,745
9/23/20147.717.947.657.81163,612
9/22/20148.148.147.857.90202,473
9/19/20147.838.147.628.10331,888
9/18/20148.008.127.888.05636,652
9/17/20147.868.077.728.004,454,354
9/16/20148.208.207.527.61378,438
9/15/20148.348.458.348.451,397
9/12/20148.408.558.358.3811,252
9/11/20148.548.588.468.4615,761
9/10/20148.518.638.518.546,400
9/9/20148.608.608.508.5814,002
9/8/20148.658.668.548.6022,416
9/5/20148.638.658.638.637,656
9/4/20148.658.708.658.6728,895
9/3/20148.738.768.618.6313,520
9/2/20148.898.898.638.7224,468
8/29/20148.728.798.608.7514,204
8/28/20148.678.678.608.6727,151
8/27/20148.738.738.538.6530,726
8/26/20148.728.758.608.6817,636
8/25/20148.708.888.648.6826,337
8/22/20148.718.798.668.6624,323
8/21/20148.808.818.668.7521,835
8/20/20148.828.858.748.8123,451
8/19/20148.808.908.738.8226,693
8/18/20148.819.008.628.6419,726
8/15/20148.608.958.608.7432,233
8/14/20148.598.658.528.5425,795
8/13/20148.498.648.488.5321,298
8/12/20148.508.558.498.5326,348
8/11/20148.528.618.508.5495,351
8/8/20148.608.608.558.5911,387
8/7/20148.588.608.568.607,089
8/6/20148.618.708.468.6119,301
8/5/20148.958.958.648.646,802
8/4/20148.728.978.618.7718,240
8/1/20148.619.098.619.0914,761
7/31/20148.798.798.718.772,576
7/30/20148.928.928.838.8427,745
7/29/20148.968.988.908.9213,079
7/28/20149.059.058.858.916,516
7/25/20148.998.998.858.9210,878
7/24/20148.959.018.959.011,106
7/23/20148.958.958.888.905,368
7/22/20148.968.968.838.8311,196
7/21/20148.918.978.868.8715,711
7/18/20148.938.948.858.9016,272
7/17/20148.858.878.858.863,193
7/16/20148.808.948.798.865,435
7/15/20148.838.898.808.847,214
7/14/20148.988.988.828.848,502
7/11/20149.059.058.868.906,806
7/10/20149.009.068.828.8914,117
7/9/20149.009.129.009.0116,969
7/8/20149.039.149.039.054,370
7/7/20149.059.189.059.066,273
7/3/20149.069.199.059.056,679
7/2/20149.109.329.109.1821,654
7/1/20149.159.239.009.1715,744
6/30/20149.059.239.059.236,466
6/27/20149.159.159.059.05728
6/26/20149.109.219.059.152,078
6/25/20149.109.209.029.1112,932
6/24/20149.179.209.109.134,875
6/23/20149.189.209.069.1411,642
6/20/20149.129.199.069.107,222
6/19/20149.059.199.059.064,219
6/18/20149.109.149.029.0816,153
6/17/20149.319.319.069.0616,375
6/16/20149.169.248.999.0520,996
6/13/20149.249.249.039.111,475
6/12/20148.929.398.929.3031,092
6/11/20149.099.208.929.1623,156
6/10/20149.189.349.119.1511,550
6/9/20149.109.189.009.1519,823
6/6/20148.939.198.939.1112,922
6/5/20148.979.158.979.0113,823
6/4/20149.219.218.958.997,825
  • Showing 1-100 of 1,225 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center