$5.07 +0.09 (%) BlueKnight Energy Partners LP LLC - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEP historical data

Date Open High Low Close Volume
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
4/4/20164.785.114.614.9161,483
4/1/20164.764.864.684.7316,020
3/31/20164.774.924.704.7953,841
3/30/20164.964.964.674.7557,214
3/29/20164.894.894.754.8237,285
3/28/20165.105.104.894.8915,302
3/24/20165.005.134.865.1318,293
3/23/20165.165.164.855.0331,583
3/22/20165.105.195.005.1239,431
3/21/20165.045.145.005.1144,724
3/18/20165.235.255.015.0252,929
3/17/20165.175.245.005.1874,389
3/16/20164.895.204.875.06104,485
3/15/20164.984.984.814.8230,836
3/14/20165.095.164.854.9817,666
3/11/20164.895.174.715.0780,825
3/10/20164.774.844.594.7742,695
3/9/20164.504.824.124.7752,121
3/8/20165.155.174.925.0061,793
3/7/20165.145.245.005.0066,690
3/4/20165.105.364.955.15117,376
3/3/20165.025.195.015.0356,261
3/2/20164.975.104.954.9639,079
3/1/20164.995.054.874.9836,172
2/29/20165.005.054.894.9540,581
2/26/20164.905.014.824.9359,404
2/25/20164.804.914.544.9154,406
2/24/20164.704.994.604.8537,344
2/23/20164.974.984.854.884,334
2/22/20164.795.004.774.9845,173
2/19/20164.534.854.454.72132,378
2/18/20164.594.654.454.6513,862
2/17/20164.504.694.404.4980,041
2/16/20164.304.384.164.3431,293
2/12/20164.274.834.104.2131,942
2/11/20164.014.243.864.1858,599
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center