$7.74 -0.02 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Mar. 6, 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
3/5/20157.597.907.577.7559,739
3/4/20157.547.607.457.5931,824
3/3/20157.527.617.457.5144,295
3/2/20157.437.667.437.4992,802
2/27/20157.427.587.427.4721,594
2/26/20157.367.447.247.4149,789
2/25/20157.177.507.157.4076,851
2/24/20157.197.197.157.1734,127
2/23/20157.287.327.157.1547,156
2/20/20157.307.367.167.1934,701
2/19/20157.407.407.237.3027,662
2/18/20157.237.467.237.3587,607
2/17/20157.247.297.157.2441,589
2/13/20157.257.307.157.1987,463
2/12/20157.157.267.117.2037,481
2/11/20157.257.327.107.2057,093
2/10/20157.287.287.107.1921,706
2/9/20156.977.246.977.2359,124
2/6/20157.217.246.806.9762,731
2/5/20157.217.247.117.2443,794
2/4/20157.117.287.117.1356,097
2/3/20157.257.307.117.1970,708
2/2/20157.267.267.127.2115,240
1/30/20157.007.377.007.2770,444
1/29/20157.027.356.957.15117,690
1/28/20156.977.236.826.84207,136
1/27/20156.787.006.786.9360,448
1/26/20157.027.146.576.9645,713
1/23/20156.957.266.867.0078,057
1/22/20156.617.046.476.9372,902
1/21/20156.216.696.186.5270,686
1/20/20156.166.196.036.1829,022
1/16/20155.926.255.916.1441,102
1/15/20156.076.196.026.0948,709
1/14/20156.296.356.126.1849,614
1/13/20156.486.526.256.4068,132
1/12/20156.556.556.356.4758,531
1/9/20156.716.776.556.5951,920
1/8/20156.826.856.566.6669,394
1/7/20156.666.896.556.7379,353
1/6/20156.616.756.406.59188,544
1/5/20156.726.786.566.6135,733
1/2/20156.726.826.716.7212,135
12/31/20146.396.826.356.65107,104
12/30/20146.786.896.386.48106,355
12/29/20146.626.806.346.5895,164
12/26/20146.006.695.956.64126,493
12/24/20146.116.235.966.0874,099
12/23/20145.966.385.906.22177,759
12/22/20146.006.135.806.02200,774
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center