$7.72 -0.18 (%) BlueKnight Energy Partners LP LLC - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEP historical data

Date Open High Low Close Volume
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
2/10/20157.287.287.107.1921,706
2/9/20156.977.246.977.2359,124
2/6/20157.217.246.806.9762,731
2/5/20157.217.247.117.2443,794
2/4/20157.117.287.117.1356,097
2/3/20157.257.307.117.1970,708
2/2/20157.267.267.127.2115,240
1/30/20157.007.377.007.2770,444
1/29/20157.027.356.957.15117,690
1/28/20156.977.236.826.84207,136
1/27/20156.787.006.786.9360,448
1/26/20157.027.146.576.9645,713
1/23/20156.957.266.867.0078,057
1/22/20156.617.046.476.9372,902
1/21/20156.216.696.186.5270,686
1/20/20156.166.196.036.1829,022
1/16/20155.926.255.916.1441,102
1/15/20156.076.196.026.0948,709
1/14/20156.296.356.126.1849,614
1/13/20156.486.526.256.4068,132
1/12/20156.556.556.356.4758,531
1/9/20156.716.776.556.5951,920
1/8/20156.826.856.566.6669,394
1/7/20156.666.896.556.7379,353
1/6/20156.616.756.406.59188,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center