$5.72 -0.08 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Aug. 24, 2016 | 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
8/24/20165.845.865.635.72384,798
8/23/20165.755.845.755.8037,601
8/22/20165.765.975.765.8131,309
8/19/20165.895.995.705.8056,374
8/18/20165.795.965.745.8349,691
8/17/20165.855.905.745.7499,277
8/16/20165.915.985.735.90145,798
8/15/20165.955.985.845.86257,574
8/12/20165.876.105.805.8897,964
8/11/20165.786.105.665.77279,728
8/10/20165.805.865.765.7862,702
8/9/20165.815.855.745.79124,506
8/8/20165.775.855.755.7577,083
8/5/20165.845.895.625.79307,786
8/4/20165.845.885.795.8084,614
8/3/20165.756.005.755.88102,499
8/2/20165.936.005.655.89159,240
8/1/20166.066.065.885.94114,826
7/29/20165.996.055.866.00126,907
7/28/20166.156.246.066.09150,190
7/27/20166.196.226.066.19130,110
7/26/20166.256.256.006.12122,802
7/25/20166.506.506.156.21100,301
7/22/20166.506.506.066.12510,688
7/21/20165.806.085.796.051,345,942
7/20/20166.246.456.236.42188,225
7/19/20166.036.146.026.0333,390
7/18/20166.006.045.966.0212,858
7/15/20165.996.055.906.0132,628
7/14/20165.906.015.855.9035,274
7/13/20165.985.985.825.8337,135
7/12/20165.726.005.655.9690,908
7/11/20165.485.685.455.6174,644
7/8/20165.285.505.285.4525,443
7/7/20165.455.475.405.4530,890
7/6/20165.135.455.135.40104,270
7/5/20165.185.205.075.1441,650
7/1/20165.255.285.135.1718,333
6/30/20165.095.225.005.2250,348
6/29/20165.155.154.995.1119,869
6/28/20165.065.124.975.097,779
6/27/20165.055.054.964.9924,627
6/24/20165.005.095.005.0814,645
6/23/20165.095.135.015.1331,757
6/22/20165.065.094.975.0513,808
6/21/20165.055.095.005.0928,246
6/20/20165.105.105.005.0931,336
6/17/20165.045.065.015.0520,470
6/16/20164.945.044.945.0423,240
6/15/20164.985.084.905.0827,305
6/14/20165.045.094.925.0114,927
6/13/20164.985.094.955.0935,244
6/10/20165.015.044.975.0115,272
6/9/20165.105.134.965.0532,460
6/8/20165.025.204.965.17100,633
6/7/20165.065.064.984.9849,918
6/6/20164.995.154.954.9552,439
6/3/20164.985.044.914.9845,733
6/2/20165.005.064.934.9930,442
6/1/20165.005.084.795.0458,467
5/31/20165.135.205.005.01104,835
5/27/20165.245.265.125.15647,500
5/26/20165.265.335.085.2970,213
5/25/20165.345.345.205.2933,604
5/24/20165.295.355.115.3119,636
5/23/20165.215.345.215.3415,514
5/20/20165.085.265.075.2414,493
5/19/20165.175.175.035.1094,403
5/18/20165.345.345.175.1826,818
5/17/20165.345.445.265.3928,961
5/16/20165.375.455.365.3960,200
5/13/20165.425.445.135.2956,156
5/12/20165.295.405.295.3945,023
5/11/20165.275.295.175.2238,367
5/10/20165.075.345.075.2285,383
5/9/20165.085.104.985.0157,816
5/6/20165.085.144.965.0737,648
5/5/20165.135.134.894.9824,548
5/4/20165.175.184.884.8839,808
5/3/20165.125.215.035.2018,749
5/2/20165.555.555.095.2225,808
4/29/20165.525.525.285.5048,694
4/28/20165.555.615.415.5575,036
4/27/20165.465.605.405.4968,652
4/26/20165.365.555.245.3245,584
4/25/20165.465.555.305.3036,890
4/22/20165.305.495.255.4756,886
4/21/20165.105.305.095.2865,957
4/20/20164.945.174.935.09140,946
4/19/20164.804.964.804.8844,769
4/18/20164.794.884.794.818,213
4/15/20164.914.974.724.7554,669
4/14/20164.825.004.714.9739,693
4/13/20164.895.004.564.8052,104
4/12/20164.915.004.804.8722,918
4/11/20164.754.894.754.7837,314
4/8/20164.925.014.674.7354,439
4/7/20164.824.924.764.909,838
4/6/20164.874.954.804.8910,376
4/5/20164.824.944.654.7137,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center