$3.97 -0.07 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Feb. 11, 2016 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEP historical data

Date Open High Low Close Volume
2/10/20164.284.284.034.0458,468
2/9/20164.424.484.174.2375,929
2/8/20164.554.564.314.4019,553
2/5/20164.504.634.414.6333,803
2/4/20164.584.704.524.5318,644
2/3/20164.794.884.354.5574,940
2/2/20164.705.124.704.7041,970
2/1/20164.945.114.684.9058,062
1/29/20164.715.084.715.03304,872
1/28/20164.945.044.714.85106,014
1/27/20164.824.854.604.8519,984
1/26/20165.035.034.764.8440,416
1/25/20165.005.144.925.0031,698
1/22/20164.775.634.775.0126,700
1/21/20164.365.044.364.77130,080
1/20/20164.245.253.814.36179,546
1/19/20164.514.704.384.4095,944
1/15/20164.664.734.504.6861,109
1/14/20164.524.934.524.7644,984
1/13/20165.085.184.504.7086,068
1/12/20165.255.374.775.1277,445
1/11/20165.335.585.145.1632,644
1/8/20165.245.505.105.43480,303
1/7/20165.335.365.115.1139,631
1/6/20165.555.555.355.4031,746
1/5/20165.605.685.465.5452,574
1/4/20165.615.775.575.6024,482
12/31/20155.395.755.395.6266,218
12/30/20155.505.775.305.4970,781
12/29/20155.575.755.505.60112,758
12/28/20155.295.525.115.4047,382
12/24/20155.245.355.135.3214,703
12/23/20155.165.425.055.20116,916
12/22/20154.955.504.955.15110,749
12/21/20154.955.094.954.96151,767
12/18/20155.055.054.904.94108,052
12/17/20155.285.285.005.0642,905
12/16/20155.255.585.035.3278,066
12/15/20155.035.394.805.24166,657
12/14/20155.155.514.544.96146,267
12/11/20155.425.465.155.22113,644
12/10/20155.795.795.305.4588,036
12/9/20155.655.995.545.77212,053
12/8/20155.405.845.405.62377,300
12/7/20155.675.675.255.41141,834
12/4/20155.745.915.595.7574,474
12/3/20155.956.025.725.7237,571
12/2/20156.196.255.945.9433,089
12/1/20156.156.276.086.1565,795
11/30/20156.256.326.206.2017,724
11/27/20156.106.296.056.2620,330
11/25/20156.106.175.936.0945,635
11/24/20156.076.186.046.10142,805
11/23/20156.116.115.896.1050,239
11/20/20155.686.035.676.0195,592
11/19/20155.675.725.655.6983,475
11/18/20155.675.835.655.67128,224
11/17/20155.755.755.655.6888,474
11/16/20155.755.835.655.7556,693
11/13/20155.805.915.675.7448,165
11/12/20155.785.805.655.7599,877
11/11/20155.865.895.755.8034,250
11/10/20155.956.005.805.9162,961
11/9/20156.006.095.906.0066,427
11/6/20156.006.145.776.0666,735
11/5/20156.306.356.076.0767,029
11/4/20156.306.306.076.0811,877
11/3/20155.946.375.756.2380,593
11/2/20156.056.205.955.9546,477
10/30/20155.926.135.756.0634,348
10/29/20156.026.095.925.9924,851
10/28/20155.956.065.856.0334,411
10/27/20156.046.045.835.9024,953
10/26/20156.046.175.926.0233,279
10/23/20156.066.115.876.0627,779
10/22/20156.006.185.816.0194,896
10/21/20155.846.035.806.0118,482
10/20/20155.715.955.715.9313,057
10/19/20155.956.275.655.7145,851
10/16/20155.916.415.885.9744,576
10/15/20155.986.155.855.8919,441
10/14/20156.106.155.856.0611,586
10/13/20155.996.225.906.1925,695
10/12/20156.156.156.006.0815,883
10/9/20156.316.356.066.1528,403
10/8/20156.246.486.226.3146,454
10/7/20156.386.466.236.2456,399
10/6/20156.276.316.066.2840,860
10/5/20155.966.695.966.0842,825
10/2/20155.845.975.535.91139,403
10/1/20155.756.025.635.88200,940
9/30/20155.565.995.415.65134,409
9/29/20155.946.005.385.47138,471
9/28/20155.956.035.855.88101,661
9/25/20155.966.075.965.9716,769
9/24/20156.126.135.895.9418,095
9/23/20156.456.456.096.104,613
9/22/20156.346.346.146.2316,720
9/21/20156.206.336.046.2833,523
9/18/20156.186.305.736.1650,453
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center