$6.34 +0.07 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Aug. 28, 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
8/28/20156.256.436.156.3439,283
8/27/20155.936.285.936.2739,491
8/26/20155.805.965.755.8070,888
8/25/20156.256.295.815.84175,930
8/24/20156.506.585.856.10131,345
8/21/20156.706.866.516.6254,372
8/20/20157.047.046.726.7551,776
8/19/20156.997.176.907.1533,075
8/18/20157.007.106.936.9924,625
8/17/20156.777.006.776.9522,986
8/14/20156.927.006.756.7835,490
8/13/20156.946.946.766.8627,116
8/12/20156.886.956.846.9421,263
8/11/20156.836.956.776.9425,935
8/10/20156.876.946.706.8785,251
8/7/20156.957.006.746.8631,372
8/6/20157.137.136.807.0071,141
8/5/20156.947.256.936.9936,585
8/4/20156.997.026.856.9555,235
8/3/20156.937.056.836.9996,015
7/31/20157.297.347.027.0278,464
7/30/20157.107.367.107.3624,416
7/29/20157.267.276.977.0027,976
7/28/20157.107.347.107.15130,319
7/27/20157.077.396.636.92433,864
7/24/20157.037.227.037.1523,867
7/23/20157.007.346.647.1153,761
7/22/20157.107.256.427.09115,339
7/21/20157.237.247.067.0634,123
7/20/20157.317.427.107.1743,894
7/17/20157.437.467.297.4614,754
7/16/20157.277.527.167.5033,769
7/15/20157.207.337.117.2210,386
7/14/20157.277.297.197.2021,510
7/13/20157.387.387.157.3119,853
7/10/20157.127.417.097.3425,746
7/9/20157.057.196.947.1424,515
7/8/20157.107.306.876.9863,018
7/7/20157.267.287.157.1624,992
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
  • Showing 1-100 of 1,259 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!