$8.25 -0.05 (%) BlueKnight Energy Partners LP LLC -

Jul. 30, 2015 | 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
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
4/14/20159.109.109.109.100
4/13/20159.079.229.069.106,843
4/10/20159.229.229.089.081,036
4/9/20159.159.229.149.225,708
4/8/20159.109.109.109.101,082
4/7/20159.109.109.109.100
4/6/20159.109.109.109.10200
4/2/20159.099.409.029.095,437
4/1/20159.009.009.009.00150
3/31/20159.009.009.009.000
3/30/20159.059.089.009.0015,155
3/27/20159.029.089.009.007,339
3/26/20159.039.039.039.03100
3/25/20159.059.159.029.024,955
3/24/20159.089.089.089.080
3/23/20159.259.259.069.08355
3/20/20159.059.119.009.108,616
3/19/20158.959.098.959.099,031
3/18/20158.958.958.958.951,998
3/17/20158.958.998.958.952,006
3/16/20159.159.159.009.001,588
3/13/20158.958.958.958.950
3/12/20158.958.978.958.954,195
3/11/20158.939.168.938.9518,244
3/10/20159.019.018.908.903,500
3/9/20158.938.938.938.930
  • Showing 1-100 of 933 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!