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

BKEP 
$5.6
*  
0.12
2.1%
Get BKEP Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BKEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BKEP Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.60  5.84  5.49  5.60 247,955
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
12/02/2014 6.35 6.87 6.35 6.39 130,050
12/01/2014 7.14 7.14 6.12 6.46 281,082
11/28/2014 7.42 7.44 7.18 7.18 51,427
11/26/2014 7.41 7.41 7.26 7.39 37,881
11/25/2014 7.49 7.5 7.33 7.48 49,967
11/24/2014 7.25 7.57 7.1889 7.47 71,644
11/21/2014 7.19 7.34 7.04 7.31 84,461
11/20/2014 6.91 7.27 6.8 7.05 99,855
11/19/2014 7.3 7.33 6.96 7.05 118,722
11/18/2014 7.42 7.56 7.23 7.23 70,636
11/17/2014 7.47 7.575 7.35 7.48 38,169
11/14/2014 7.68 7.685 7.4 7.56 76,731
11/13/2014 7.52 7.71 7.25 7.65 107,698
11/12/2014 7.56 7.72 7.26 7.69 59,537
11/11/2014 7.4 7.54 7.25 7.525 91,208
11/10/2014 7.1 7.55 7.07 7.42 114,425
11/07/2014 7.04 7.295 7.01 7.2 54,945
11/06/2014 7.53 7.53 7 7 77,865
11/05/2014 7.43 7.6 7.41 7.42 47,775
11/04/2014 7.71 7.97 7.42 7.51 71,654
11/03/2014 7.67 8 7.43 8 70,209
10/31/2014 7.81 7.81 7.46 7.63 97,991
10/30/2014 7.57 7.69 7.57 7.61 31,678
10/29/2014 7.8 7.96 7.57 7.65 50,057
10/28/2014 7.86 8.07 7.58 7.79 75,455
10/27/2014 7.91 7.96 7.5901 7.96 39,533
10/24/2014 7.608 7.94 7.49 7.91 45,793
10/23/2014 7.44 7.77 7.324 7.59 73,941
10/22/2014 7.47 7.62 7.26 7.45 77,703
10/21/2014 7.67 7.75 7.43 7.49 118,999
10/20/2014 7.66 7.93 7.66 7.72 64,730
10/17/2014 7.55 7.94 7.33 7.69 86,281
10/16/2014 7.44 7.82 7.272 7.6 78,333
10/15/2014 7.2 7.61 7.07 7.52 170,135
10/14/2014 7.57 7.645 6.89 7.3 235,446
10/13/2014 7.91 7.92 7.55 7.6 129,598
10/10/2014 7.79 7.89 7.614 7.88 85,448
10/09/2014 7.76 7.8 7.5701 7.75 78,884
10/08/2014 7.8 7.85 7.5 7.76 159,348
10/07/2014 7.84 7.86 7.68 7.84 68,047
10/06/2014 8.11 8.2199 7.89 7.95 162,007
10/03/2014 8.29 8.29 7.63 8.19 394,303
10/02/2014 8.19 8.3 8.05 8.12 166,203
10/01/2014 8.12 8.22 8.03 8.2 215,653
09/30/2014 8.25 8.3193 8.08 8.24 304,674
09/29/2014 8.05 8.2 7.836 8.15 208,690
09/26/2014 7.95 8.02 7.77 8.02 78,676
09/25/2014 7.91 7.97 7.81 7.95 129,694
09/24/2014 7.8 8 7.6 7.99 269,745
09/23/2014 7.71 7.94 7.65 7.81 163,612
09/22/2014 8.14 8.14 7.85 7.904 202,473
09/19/2014 7.83 8.14 7.62 8.1 331,888
09/18/2014 8 8.12 7.88 8.05 636,652
09/17/2014 7.855 8.07 7.72 8 4,454,354
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?