BLUEKNIGHT ENERGY $8.60

down -0.06


24/5/2013 03:24 PM  |  NASDAQ : BKEP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Crude Oil
Type:

BKEP historical data

Date Open High Low Close Volume
5/23/2013 8.70 8.70 8.60 8.66 137
5/22/2013 8.72 8.72 8.66 8.66 82
5/21/2013 8.81 8.83 8.70 8.70 157
5/20/2013 8.98 9.00 8.70 8.71 119
5/17/2013 8.98 9.00 8.86 8.93 121
5/16/2013 8.84 9.00 8.72 8.94 105
5/15/2013 8.78 8.80 8.60 8.80 129
5/14/2013 9.00 9.00 8.75 8.80 40
5/13/2013 9.05 9.05 8.88 8.90 7
5/10/2013 8.93 9.04 8.84 8.99 84
5/9/2013 8.98 9.24 8.81 8.81 665
5/8/2013 8.81 9.10 8.66 8.98 424
5/7/2013 8.69 8.76 8.50 8.76 223
5/6/2013 8.86 8.86 8.35 8.61 214
5/3/2013 8.69 8.71 8.65 8.67 62
5/2/2013 8.85 8.96 8.54 8.66 174
5/1/2013 8.65 8.87 8.63 8.83 150
4/30/2013 8.85 9.00 8.58 8.76 436
4/29/2013 8.88 8.96 8.81 8.85 148
4/26/2013 8.92 8.98 8.87 8.87 31
4/25/2013 8.91 8.95 8.86 8.94 134
4/24/2013 8.55 8.95 8.55 8.95 333
4/23/2013 8.53 8.68 8.51 8.51 171
4/22/2013 8.49 8.70 8.49 8.59 117
4/19/2013 8.26 8.49 8.13 8.49 2467
4/18/2013 8.66 9.06 8.09 8.39 7762
4/17/2013 9.19 9.19 8.69 8.74 530
4/16/2013 8.62 9.20 8.62 8.78 522
4/15/2013 8.62 8.72 8.43 8.66 184
4/12/2013 8.30 8.71 8.30 8.59 106
4/11/2013 8.57 8.69 8.31 8.56 161
4/10/2013 8.78 8.78 8.58 8.68 535
4/9/2013 8.47 8.70 8.46 8.63 129
4/8/2013 8.73 8.73 8.41 8.53 307
4/5/2013 8.62 8.79 8.60 8.75 180
4/4/2013 8.60 8.68 8.36 8.63 266
4/3/2013 8.51 8.88 8.32 8.59 634
4/2/2013 8.37 8.84 8.25 8.56 352
4/1/2013 8.42 8.61 7.91 8.21 4729
3/28/2013 8.02 9.03 8.00 8.57 4804
3/27/2013 8.28 8.35 8.00 8.13 179
3/26/2013 8.23 8.71 7.90 8.25 2555
3/25/2013 8.39 8.47 7.51 8.31 529
3/22/2013 8.25 8.39 8.13 8.39 265
3/21/2013 8.15 8.22 8.00 8.21 91
3/20/2013 8.16 8.30 8.16 8.28 52
3/19/2013 8.33 8.62 7.96 8.03 1404
3/18/2013 8.28 8.36 8.06 8.33 1606
3/15/2013 8.41 8.78 8.10 8.23 1600
3/14/2013 9.50 9.50 8.01 8.73 1316
3/13/2013 8.58 8.95 8.58 8.80 946
3/12/2013 8.78 8.80 8.61 8.75 213
3/11/2013 8.82 8.85 8.56 8.78 364
3/8/2013 8.87 8.87 8.56 8.75 379
3/7/2013 8.50 9.01 8.43 8.76 1757
3/6/2013 7.69 8.69 7.57 8.44 2013
3/5/2013 7.75 7.75 7.54 7.60 2127
3/4/2013 7.76 7.93 7.57 7.75 3564
3/1/2013 7.79 7.79 7.50 7.70 235
2/28/2013 7.61 7.86 7.50 7.74 246
2/27/2013 7.71 7.80 7.56 7.69 186
2/26/2013 7.70 7.88 7.62 7.71 138
2/25/2013 7.91 7.98 7.70 7.70 62
2/22/2013 8.16 8.16 7.79 7.97 309
2/21/2013 7.99 8.06 7.66 8.06 489
2/20/2013 8.00 8.07 7.99 7.99 208
2/19/2013 8.08 8.24 7.95 8.00 386
2/15/2013 8.02 8.05 7.88 8.04 53
2/14/2013 8.15 8.23 8.07 8.08 66
2/13/2013 8.17 8.17 8.14 8.14 87
2/12/2013 8.17 8.25 8.10 8.25 105
2/11/2013 7.95 8.22 7.95 8.13 119
2/8/2013 7.85 7.94 7.81 7.90 87
2/7/2013 7.86 7.86 7.75 7.86 81
2/6/2013 7.74 8.14 7.71 7.86 115
2/5/2013 7.90 8.08 7.67 7.85 259
2/4/2013 7.96 8.49 7.62 7.72 202
2/1/2013 8.10 8.31 7.92 8.03 365
1/31/2013 8.08 8.12 7.69 8.06 234
1/30/2013 7.85 8.22 7.75 8.12 316
1/29/2013 7.75 7.85 7.60 7.80 107
1/28/2013 7.84 7.85 7.71 7.77 118
1/25/2013 8.12 8.12 7.75 7.85 402
1/24/2013 7.80 7.88 7.50 7.74 95
1/23/2013 7.66 7.84 7.50 7.57 189
1/22/2013 7.65 8.07 7.26 7.52 216
1/18/2013 7.25 7.77 7.23 7.63 614
1/17/2013 6.94 7.19 6.94 7.17 55
1/16/2013 7.13 7.13 7.00 7.10 119
1/15/2013 7.11 7.11 7.00 7.00 161
1/14/2013 7.20 7.34 7.05 7.05 251
1/11/2013 6.97 7.20 6.92 7.15 576
1/10/2013 7.00 7.55 6.92 7.00 384
1/9/2013 6.79 7.22 6.78 7.00 1244
1/8/2013 6.72 6.80 6.72 6.77 43
1/7/2013 6.70 6.79 6.68 6.76 1167
1/4/2013 6.63 6.68 6.62 6.66 125
1/3/2013 6.66 6.73 6.60 6.64 313
1/2/2013 6.61 6.70 6.53 6.70 597
12/31/2012 6.46 6.60 6.35 6.58 827
Marketplace
Trading Center