Blueknight Energy Partners L.P., L.L.C. Historical Stock Prices

BKEP 
$7.4501
*  
0.0599
0.8%
Get BKEP Alerts
*Delayed - data as of Mar. 4, 2015 12:04 ET  -  Find a broker to begin trading BKEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BKEP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
12:04  7.54  7.60  7.4501  7.4501 14,028
03/03/2015 7.52 7.61 7.45 7.51 44,295
03/02/2015 7.43 7.66 7.43 7.49 92,802
02/27/2015 7.42 7.58 7.42 7.47 21,594
02/26/2015 7.36 7.435 7.24 7.41 49,789
02/25/2015 7.17 7.5 7.15 7.4 76,851
02/24/2015 7.19 7.19 7.15 7.17 34,127
02/23/2015 7.28 7.32 7.15 7.15 47,156
02/20/2015 7.3 7.36 7.1601 7.19 34,701
02/19/2015 7.4 7.4 7.23 7.3 27,662
02/18/2015 7.23 7.46 7.23 7.35 87,607
02/17/2015 7.24 7.29 7.15 7.24 41,589
02/13/2015 7.25 7.3 7.15 7.19 87,463
02/12/2015 7.15 7.2612 7.1099 7.2 37,481
02/11/2015 7.25 7.32 7.1 7.2 57,093
02/10/2015 7.275 7.275 7.1 7.19 21,706
02/09/2015 6.97 7.24 6.97 7.23 59,124
02/06/2015 7.21 7.24 6.8 6.97 62,731
02/05/2015 7.212 7.24 7.11 7.24 43,794
02/04/2015 7.11 7.28 7.11 7.13 56,097
02/03/2015 7.25 7.3 7.11 7.19 70,708
02/02/2015 7.26 7.26 7.12 7.21 15,240
01/30/2015 7 7.37 7 7.27 70,444
01/29/2015 7.02 7.35 6.9461 7.15 117,690
01/28/2015 6.97 7.23 6.82 6.84 207,136
01/27/2015 6.78 7 6.78 6.93 60,448
01/26/2015 7.02 7.14 6.57 6.96 45,713
01/23/2015 6.95 7.26 6.86 7 78,057
01/22/2015 6.61 7.04 6.47 6.93 72,902
01/21/2015 6.21 6.685 6.179 6.52 70,686
01/20/2015 6.16 6.19 6.0301 6.18 29,022
01/16/2015 5.92 6.25 5.91 6.14 41,102
01/15/2015 6.07 6.1849 6.02 6.09 48,709
01/14/2015 6.29 6.35 6.12 6.18 49,614
01/13/2015 6.48 6.52 6.25 6.4 68,132
01/12/2015 6.55 6.552 6.351 6.47 58,531
01/09/2015 6.71 6.77 6.55 6.59 51,920
01/08/2015 6.82 6.85 6.555 6.66 69,394
01/07/2015 6.66 6.89 6.55 6.73 79,353
01/06/2015 6.61 6.75 6.4 6.59 188,544
01/05/2015 6.72 6.7759 6.56 6.61 35,733
01/02/2015 6.72 6.82 6.71 6.72 12,135
12/31/2014 6.39 6.82 6.35 6.65 107,104
12/30/2014 6.78 6.89 6.3805 6.48 106,355
12/29/2014 6.62 6.8 6.3383 6.58 95,164
12/26/2014 6 6.69 5.9501 6.64 126,493
12/24/2014 6.11 6.229 5.96 6.078 74,099
12/23/2014 5.959 6.38 5.9 6.22 177,759
12/22/2014 6 6.13 5.795 6.02 200,774
12/19/2014 6.12 6.26 6.05 6.14 109,047
12/18/2014 5.68 6.42 5.68 6.19 327,965
12/17/2014 5.6 5.84 5.49 5.59 248,397
12/16/2014 6.12 6.12 5.48 5.72 147,505
12/15/2014 6.4 6.5 5.79 6.25 155,638
12/12/2014 6.43 6.62 6.12 6.43 100,184
12/11/2014 6.27 6.62 6.27 6.55 76,547
12/10/2014 6.75 6.75 6.28 6.31 114,030
12/09/2014 6.28 6.96 6.28 6.72 206,256
12/08/2014 6.75 6.95 6.25 6.28 269,385
12/05/2014 6.729 6.83 6.55 6.83 81,951
12/04/2014 6.6 6.83 6.34 6.7 79,664
12/03/2014 6.45 6.55 6.26 6.35 128,731
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?