$7.16 -0.13 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Jul. 7, 2015 | 11:22 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEP historical data

Date Open High Low Close Volume
7/6/20157.377.527.267.2931,606
7/2/20157.307.447.217.3929,181
7/1/20157.407.477.177.22100,329
6/30/20157.507.507.307.4929,696
6/29/20157.447.547.367.43250,876
6/26/20157.487.537.467.5013,847
6/25/20157.457.557.437.5527,735
6/24/20157.527.527.407.4346,561
6/23/20157.517.607.437.5039,747
6/22/20157.727.727.497.6038,249
6/19/20157.597.877.597.7339,373
6/18/20157.887.997.617.7518,940
6/17/20157.817.907.757.8531,378
6/16/20157.907.917.787.8824,857
6/15/20157.708.007.707.9312,861
6/12/20157.267.767.267.6655,623
6/11/20157.677.687.367.3936,262
6/10/20157.567.737.457.7346,780
6/9/20157.377.567.257.5674,100
6/8/20157.597.667.427.4420,768
6/5/20157.487.697.367.5545,132
6/4/20157.577.777.427.4851,478
6/3/20157.817.817.607.6044,079
6/2/20157.777.907.737.8010,638
6/1/20157.787.897.677.6810,399
5/29/20157.827.987.687.7219,390
5/28/20157.897.977.777.9011,774
5/27/20158.058.057.908.0110,586
5/26/20157.878.357.818.09155,820
5/22/20157.697.967.687.7959,233
5/21/20157.837.897.707.7538,933
5/20/20157.547.977.547.9044,219
5/19/20157.397.717.397.6256,745
5/18/20157.787.857.357.35116,852
5/15/20157.797.967.377.7560,873
5/14/20158.178.177.637.7361,103
5/13/20157.888.057.857.8611,400
5/12/20157.908.047.867.9229,319
5/11/20158.038.177.867.9127,456
5/8/20158.048.297.868.0620,677
5/7/20158.018.127.858.0436,297
5/6/20158.158.348.018.1239,933
5/5/20158.318.388.018.2037,094
5/4/20158.248.398.108.3028,601
5/1/20158.218.358.038.3033,441
4/30/20158.088.358.088.3532,116
4/29/20158.018.148.018.0822,434
4/28/20158.058.167.857.9765,313
4/27/20158.018.208.018.0224,875
4/24/20158.368.367.998.0272,694
4/23/20158.378.408.208.3520,929
4/22/20158.198.408.148.3230,688
4/21/20158.318.368.038.1454,284
4/20/20158.358.408.258.3543,761
4/17/20158.188.398.158.2845,264
4/16/20158.268.308.058.2447,692
4/15/20158.148.308.058.2066,219
4/14/20157.848.167.848.04114,493
4/13/20157.988.007.957.9570,450
4/10/20157.858.017.857.9241,250
4/9/20157.847.957.837.8368,337
4/8/20157.747.987.747.8256,629
4/7/20157.657.827.657.7747,455
4/6/20157.657.747.427.62101,255
4/2/20157.827.897.617.6128,211
4/1/20157.767.907.717.7745,065
3/31/20157.907.907.677.7850,178
3/30/20157.627.857.607.8535,417
3/27/20158.008.007.367.52178,152
3/26/20157.958.057.818.0083,865
3/25/20158.008.097.907.9469,776
3/24/20158.238.248.058.0566,022
3/23/20158.188.248.128.1493,434
3/20/20158.308.458.138.16160,967
3/19/20158.048.337.818.17294,176
3/18/20157.767.917.657.9053,527
3/17/20157.777.807.657.7727,628
3/16/20157.717.897.507.7572,571
3/13/20157.357.797.337.67185,166
3/12/20157.527.557.317.4357,973
3/11/20157.617.617.267.4362,689
3/10/20157.607.977.187.2997,002
3/9/20157.817.817.597.6323,693
3/6/20157.757.877.617.7429,306
3/5/20157.597.907.577.7559,739
3/4/20157.547.607.457.5931,824
3/3/20157.527.617.457.5144,295
3/2/20157.437.667.437.4992,802
2/27/20157.427.587.427.4721,594
2/26/20157.367.447.247.4149,789
2/25/20157.177.507.157.4076,851
2/24/20157.197.197.157.1734,127
2/23/20157.287.327.157.1547,156
2/20/20157.307.367.167.1934,701
2/19/20157.407.407.237.3027,662
2/18/20157.237.467.237.3587,607
2/17/20157.247.297.157.2441,589
2/13/20157.257.307.157.1987,463
2/12/20157.157.267.117.2037,481
2/11/20157.257.327.107.2057,093
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!