$6.14 -0.05 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Dec. 19, 2014 | 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
12/19/20146.126.266.056.14109,047
12/18/20145.686.425.686.19327,965
12/17/20145.605.845.495.59248,397
12/16/20146.126.125.485.72147,505
12/15/20146.406.505.796.25155,638
12/12/20146.436.626.126.43100,184
12/11/20146.276.626.276.5576,547
12/10/20146.756.756.286.31114,030
12/9/20146.286.966.286.72206,256
12/8/20146.756.956.256.28269,385
12/5/20146.736.836.556.8381,951
12/4/20146.606.836.346.7079,664
12/3/20146.456.556.266.35128,731
12/2/20146.356.876.356.39130,050
12/1/20147.147.146.126.46281,082
11/28/20147.427.447.187.1851,427
11/26/20147.417.417.267.3937,881
11/25/20147.497.507.337.4849,967
11/24/20147.257.577.197.4771,644
11/21/20147.197.347.047.3184,461
11/20/20146.917.276.807.0599,855
11/19/20147.307.336.967.05118,722
11/18/20147.427.567.237.2370,636
11/17/20147.477.587.357.4838,169
11/14/20147.687.697.407.5676,731
11/13/20147.527.717.257.65107,698
11/12/20147.567.727.267.6959,537
11/11/20147.407.547.257.5391,208
11/10/20147.107.557.077.42114,425
11/7/20147.047.307.017.2054,945
11/6/20147.537.537.007.0077,865
11/5/20147.437.607.417.4247,775
11/4/20147.717.977.427.5171,654
11/3/20147.678.007.438.0070,209
10/31/20147.817.817.467.6397,991
10/30/20147.577.697.577.6131,678
10/29/20147.807.967.577.6550,057
10/28/20147.868.077.587.7975,455
10/27/20147.917.967.597.9639,533
10/24/20147.617.947.497.9145,793
10/23/20147.447.777.327.5973,941
10/22/20147.477.627.267.4577,703
10/21/20147.677.757.437.49118,999
10/20/20147.667.937.667.7264,730
10/17/20147.557.947.337.6986,281
10/16/20147.447.827.277.6078,333
10/15/20147.207.617.077.52170,135
10/14/20147.577.656.897.30235,446
10/13/20147.917.927.557.60129,598
10/10/20147.797.897.617.8885,448
10/9/20147.767.807.577.7578,884
10/8/20147.807.857.507.76159,348
10/7/20147.847.867.687.8468,047
10/6/20148.118.227.897.95162,007
10/3/20148.298.297.638.19394,303
10/2/20148.198.308.058.12166,203
10/1/20148.128.228.038.20215,653
9/30/20148.258.328.088.24304,674
9/29/20148.058.207.848.15208,690
9/26/20147.958.027.778.0278,676
9/25/20147.917.977.817.95129,694
9/24/20147.808.007.607.99269,745
9/23/20147.717.947.657.81163,612
9/22/20148.148.147.857.90202,473
9/19/20147.838.147.628.10331,888
9/18/20148.008.127.888.05636,652
9/17/20147.868.077.728.004,454,354
9/16/20148.208.207.527.61378,438
9/15/20148.348.458.348.451,397
9/12/20148.408.558.358.3811,252
9/11/20148.548.588.468.4615,761
9/10/20148.518.638.518.546,400
9/9/20148.608.608.508.5814,002
9/8/20148.658.668.548.6022,416
9/5/20148.638.658.638.637,656
9/4/20148.658.708.658.6728,895
9/3/20148.738.768.618.6313,520
9/2/20148.898.898.638.7224,468
8/29/20148.728.798.608.7514,204
8/28/20148.678.678.608.6727,151
8/27/20148.738.738.538.6530,726
8/26/20148.728.758.608.6817,636
8/25/20148.708.888.648.6826,337
8/22/20148.718.798.668.6624,323
8/21/20148.808.818.668.7521,835
8/20/20148.828.858.748.8123,451
8/19/20148.808.908.738.8226,693
8/18/20148.819.008.628.6419,726
8/15/20148.608.958.608.7432,233
8/14/20148.598.658.528.5425,795
8/13/20148.498.648.488.5321,298
8/12/20148.508.558.498.5326,348
8/11/20148.528.618.508.5495,351
8/8/20148.608.608.558.5911,387
8/7/20148.588.608.568.607,089
8/6/20148.618.708.468.6119,301
8/5/20148.958.958.648.646,802
8/4/20148.728.978.618.7718,240
8/1/20148.619.098.619.0914,761
7/31/20148.798.798.718.772,576
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center