$7.86 +0.40 (%) BlueKnight Energy Partners LP LLC -

Sep. 3, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEPP historical data

Date Open High Low Close Volume
9/3/20157.867.867.867.86516
9/2/20157.467.467.467.460
9/1/20157.407.497.407.462,100
8/31/20157.617.617.617.610
8/28/20157.617.617.617.613,400
8/27/20157.557.757.557.759,163
8/26/20156.517.166.357.0951,328
8/25/20157.557.596.346.9632,733
8/24/20157.877.877.607.604,525
8/21/20157.877.877.757.772,100
8/20/20157.767.857.757.8519,797
8/19/20157.907.907.887.885,200
8/18/20157.827.957.827.8810,947
8/17/20157.737.737.737.730
8/14/20157.737.737.737.730
8/13/20157.998.007.737.731,746
8/12/20157.707.997.707.993,582
8/11/20157.928.087.738.009,387
8/10/20157.947.947.197.558,417
8/7/20157.977.987.957.958,710
8/6/20157.957.957.957.95100
8/5/20157.977.977.977.971,175
8/4/20157.978.027.977.9712,385
8/3/20157.977.977.977.970
7/31/20157.958.007.957.974,364
7/30/20158.448.447.858.254,899
7/29/20158.308.308.308.302,500
7/28/20158.258.348.258.252,330
7/27/20158.058.058.058.05100
7/24/20158.068.068.068.061,144
7/23/20158.028.078.018.061,470
7/22/20158.188.188.048.103,028
7/21/20158.188.568.188.243,600
7/20/20158.128.758.088.1616,124
7/17/20158.278.277.128.0313,669
7/16/20158.328.388.328.3212,433
7/15/20158.478.498.268.267,549
7/14/20158.478.478.478.470
7/13/20158.478.478.478.47111
7/10/20158.478.478.478.47100
7/9/20158.508.548.508.54810
7/8/20158.418.418.418.41100
7/7/20158.418.428.418.422,161
7/6/20158.438.438.438.43100
7/2/20158.438.438.438.43100
7/1/20158.438.488.438.431,940
6/30/20158.418.418.418.410
6/29/20158.418.418.418.413,275
6/26/20158.558.558.498.504,131
6/25/20158.558.558.558.550
6/24/20158.558.568.558.551,175
6/23/20158.688.688.688.68562
6/22/20158.578.578.558.552,471
6/19/20158.578.578.578.57110
6/18/20158.608.618.578.574,007
6/17/20158.598.598.598.59200
6/16/20158.598.618.598.61642
6/15/20158.598.678.598.591,201
6/12/20158.598.598.598.59201
6/11/20158.618.698.598.596,718
6/10/20158.598.688.588.593,947
6/9/20158.588.658.578.584,355
6/8/20158.588.588.578.57471
6/5/20158.758.768.508.5119,272
6/4/20158.948.948.838.831,593
6/3/20158.888.918.858.8517,371
6/2/20158.958.958.958.951,300
6/1/20158.998.998.998.990
5/29/20158.918.998.858.997,765
5/28/20158.968.968.958.952,100
5/27/20158.958.958.958.950
5/26/20158.959.008.958.958,408
5/22/20159.059.108.959.095,701
5/21/20158.928.928.928.920
5/20/20158.928.938.908.921,810
5/19/20158.958.968.928.924,101
5/18/20159.119.138.968.964,380
5/15/20159.009.109.009.102,909
5/14/20159.259.259.009.006,347
5/13/20159.089.139.089.13400
5/12/20159.029.409.009.1110,749
5/11/20158.989.038.958.953,096
5/8/20159.099.098.978.97310
5/7/20159.009.069.009.06500
5/6/20158.958.958.958.950
5/5/20159.069.358.958.955,532
5/4/20159.389.389.309.30673
5/1/20158.958.958.958.95162
4/30/20159.169.439.159.153,354
4/29/20159.109.159.109.101,691
4/28/20159.129.529.109.133,142
4/27/20159.109.109.099.102,300
4/24/20159.109.149.009.006,212
4/23/20159.019.108.969.103,956
4/22/20159.199.209.009.006,375
4/21/20159.209.209.209.201,000
4/20/20159.149.149.149.140
4/17/20159.109.209.109.141,500
4/16/20159.009.089.009.007,911
4/15/20159.209.209.009.002,950
  • Showing 1-100 of 959 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!