$8.00 0.00 (%) BlueKnight Energy Partners LP LLC - NASDAQ

Sep. 27, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEPP historical data

Date Open High Low Close Volume
9/27/20168.048.068.008.003,804
9/26/20168.028.078.008.005,446
9/23/20168.098.178.058.052,245
9/22/20168.158.258.048.0421,329
9/21/20168.138.138.008.001,578
9/20/20167.928.157.928.134,954
9/19/20167.808.187.808.1713,385
9/16/20167.958.007.667.8014,397
9/15/20168.048.057.577.9714,450
9/14/20168.058.118.008.023,359
9/13/20167.808.017.808.007,335
9/12/20168.028.107.807.8021,330
9/9/20168.118.118.118.111,779
9/8/20168.158.268.048.1727,238
9/7/20167.918.167.918.1215,713
9/6/20168.068.307.817.8126,642
9/2/20167.938.297.938.1352,211
9/1/20167.847.957.847.902,549
8/31/20167.757.867.697.8011,733
8/30/20167.567.737.467.738,061
8/29/20167.707.797.617.7020,735
8/26/20167.607.687.447.6024,134
8/25/20167.607.757.537.6012,811
8/24/20167.527.897.407.5244,014
8/23/20167.427.597.397.512,186
8/22/20167.507.647.447.646,582
8/19/20167.727.867.417.5439,967
8/18/20167.507.707.507.7018,430
8/17/20167.437.597.437.503,304
8/16/20167.737.737.437.5021,888
8/15/20167.607.697.477.5125,109
8/12/20167.457.607.377.5814,007
8/11/20167.607.757.367.4147,085
8/10/20167.587.587.487.4810,235
8/9/20167.607.647.457.5511,786
8/8/20167.537.707.447.5520,820
8/5/20167.507.707.427.708,400
8/4/20167.607.737.367.6326,581
8/3/20167.257.657.257.5316,668
8/2/20167.357.717.267.6649,865
8/1/20167.587.807.357.358,911
7/29/20167.547.767.547.763,899
7/28/20167.547.827.527.7615,785
7/27/20167.697.767.587.6220,456
7/26/20167.837.837.327.6436,463
7/25/20167.787.787.527.7545,159
7/22/20167.227.697.227.6939,426
7/21/20167.857.857.157.25272,170
7/20/20167.767.927.517.82138,616
7/19/20167.967.967.487.5929,099
7/18/20168.008.157.747.9551,647
7/15/20168.398.658.088.15467,111
7/14/20168.648.758.348.51106,054
7/13/20168.658.658.268.60121,268
7/12/20168.498.648.358.59143,999
7/11/20168.258.688.258.40186,051
7/8/20168.108.377.878.2051,465
7/7/20168.088.347.868.1554,457
7/6/20167.698.327.608.10276,929
7/5/20167.207.727.207.70124,982
7/1/20166.847.736.847.28150,987
6/30/20166.776.826.606.8111,214
6/29/20166.766.836.726.835,059
6/28/20166.766.866.696.866,090
6/27/20166.856.856.636.782,802
6/24/20166.516.866.516.8645,866
6/23/20166.756.756.526.6234,104
6/22/20166.776.776.666.7052,039
6/21/20166.886.886.706.7542,090
6/20/20166.836.836.756.777,542
6/17/20166.806.806.756.7642,846
6/16/20166.796.796.796.7911
6/15/20166.706.826.706.7929,583
6/14/20166.816.836.706.7317,216
6/13/20166.746.766.736.762,382
6/10/20166.806.866.806.858,600
6/9/20166.806.816.746.747,243
6/8/20166.796.796.726.7912,284
6/7/20166.786.836.706.70120,380
6/6/20166.826.856.766.768,161
6/3/20166.796.816.706.8027,215
6/2/20166.806.806.766.8041,300
6/1/20166.836.856.766.8414,246
5/31/20166.877.046.806.8393,216
5/27/20166.866.896.806.8921,300
5/26/20166.936.976.916.9555,601
5/25/20166.877.046.856.8730,969
5/24/20166.796.816.796.8021,900
5/23/20166.756.826.736.8223,540
5/20/20166.686.786.606.6118,642
5/19/20166.706.756.596.6621,250
5/18/20166.856.876.756.8010,538
5/17/20166.856.886.796.881,642
5/16/20166.807.006.626.7425,727
5/13/20167.007.086.786.8514,295
5/12/20166.937.116.856.9510,380
5/11/20166.937.036.936.951,541
5/10/20166.807.006.757.0026,962
5/9/20166.846.876.606.728,408
5/6/20166.806.836.676.8035,150
  • Showing 1-100 of 1,227 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center