$6.97 +0.17 (%) BlueKnight Energy Partners LP LLC - NASDAQ

May. 25, 2016 | 12:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BKEPP historical data

Date Open High Low Close Volume
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
5/5/20166.846.986.766.839,720
5/4/20166.826.866.816.815,657
5/3/20167.017.016.806.8249,485
5/2/20167.117.117.017.038,411
4/29/20167.117.117.017.095,859
4/28/20167.157.307.087.119,700
4/27/20167.257.257.097.1629,700
4/26/20167.397.397.257.3314,350
4/25/20167.397.667.307.3422,905
4/22/20167.307.377.257.3717,295
4/21/20167.407.407.227.3416,067
4/20/20167.027.456.897.3044,534
4/19/20166.807.006.797.0031,397
4/18/20166.706.806.706.805,200
4/15/20166.736.846.706.727,296
4/14/20166.856.856.696.779,060
4/13/20166.716.906.716.8314,916
4/12/20166.856.856.686.6826,307
4/11/20166.636.896.606.8932,353
4/8/20166.656.856.626.649,501
4/7/20166.706.706.616.6112,350
4/6/20166.726.726.716.717,031
4/5/20166.706.726.706.728,045
4/4/20166.686.736.606.618,682
4/1/20166.616.626.606.603,107
3/31/20166.636.636.636.630
3/30/20166.616.636.606.639,904
3/29/20166.516.696.516.688,097
3/28/20166.516.706.506.513,304
3/24/20166.756.756.606.624,222
3/23/20166.776.796.606.6129,677
3/22/20166.756.776.756.761,302
3/21/20166.896.976.756.7711,946
3/18/20166.897.006.606.616,531
3/17/20167.017.026.546.8128,245
3/16/20166.427.136.356.9416,217
3/15/20166.456.506.406.405,300
3/14/20166.516.576.506.507,000
3/11/20166.386.576.306.5024,908
3/10/20166.506.556.206.3021,971
3/9/20166.556.646.236.3124,673
3/8/20166.846.856.606.7324,368
3/7/20166.256.906.226.7355,232
3/4/20166.006.206.006.1634,590
3/3/20166.016.105.935.9883,877
3/2/20166.056.145.996.0623,058
3/1/20166.126.155.995.99122,424
2/29/20166.186.185.985.9856,608
2/26/20166.206.206.046.0410,350
2/25/20166.066.186.066.152,600
2/24/20166.086.186.046.1143,791
2/23/20166.166.216.166.199,587
2/22/20166.166.256.046.256,728
2/19/20166.236.246.056.241,798
2/18/20166.306.305.986.2413,599
2/17/20166.206.285.836.1619,444
2/16/20166.236.256.126.187,915
2/12/20165.956.125.956.1214,942
2/11/20166.176.215.715.9064,768
2/10/20166.306.316.206.2512,334
2/9/20166.206.436.176.1726,782
2/8/20166.266.276.256.2510,100
2/5/20166.446.446.196.3111,563
2/4/20166.466.526.176.2224,614
2/3/20166.506.606.416.416,196
2/2/20166.246.696.246.4814,426
2/1/20166.406.476.386.476,720
1/29/20166.396.506.396.506,900
1/28/20166.386.496.306.348,672
1/27/20166.266.436.126.299,886
1/26/20166.056.406.056.3514,572
1/25/20166.216.396.056.1130,417
1/22/20166.256.366.206.3421,306
1/21/20166.206.356.056.1742,588
1/20/20166.006.305.786.2093,269
1/19/20166.456.456.006.0060,154
1/15/20166.566.586.386.459,305
1/14/20166.446.656.376.5619,830
1/13/20166.656.656.416.4413,246
1/12/20166.656.656.546.566,460
1/11/20166.656.746.546.6010,361
1/8/20166.676.886.606.6517,300
1/7/20166.636.676.556.6427,434
1/6/20166.626.636.586.636,412
1/5/20166.746.746.546.5915,650
1/4/20166.596.806.596.6523,953
12/31/20156.546.786.546.776,007
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center