Blueknight Energy Partners L.P. Common Units Historical Stock Prices

BKEP 
$5.22
*  
0.28
5.09%
Get BKEP Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BKEP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.55 5.55 5.09 5.22 25,808
05/02/2016 5.55 5.55 5.09 5.22 25,808
04/29/2016 5.52 5.52 5.28 5.5 48,694
04/28/2016 5.55 5.61 5.41 5.55 75,036
04/27/2016 5.46 5.6025 5.4 5.49 68,652
04/26/2016 5.36 5.5499 5.24 5.32 45,584
04/25/2016 5.46 5.55 5.3 5.3 36,890
04/22/2016 5.3 5.49 5.2501 5.47 56,886
04/21/2016 5.1 5.3 5.09 5.28 65,957
04/20/2016 4.94 5.17 4.9271 5.09 140,946
04/19/2016 4.8 4.96 4.8 4.88 44,769
04/18/2016 4.79 4.88 4.79 4.81 8,213
04/15/2016 4.91 4.97 4.72 4.75 54,669
04/14/2016 4.82 5 4.71 4.97 39,693
04/13/2016 4.89 4.9989 4.56 4.8 52,104
04/12/2016 4.9099 5 4.8015 4.865 22,918
04/11/2016 4.75 4.89 4.75 4.78 37,314
04/08/2016 4.92 5.0077 4.67 4.73 54,439
04/07/2016 4.822 4.92 4.761 4.9 9,838
04/06/2016 4.87 4.953 4.8 4.89 10,376
04/05/2016 4.82 4.94 4.65 4.71 37,855
04/04/2016 4.78 5.1125 4.61 4.91 61,483
04/01/2016 4.76 4.86 4.68 4.73 16,020
03/31/2016 4.77 4.9199 4.7 4.79 53,841
03/30/2016 4.9648 4.9648 4.67 4.75 57,214
03/29/2016 4.89 4.89 4.75 4.82 37,285
03/28/2016 5.1 5.1 4.89 4.89 15,302
03/24/2016 5 5.13 4.86 5.13 18,293
03/23/2016 5.16 5.16 4.85 5.03 31,583
03/22/2016 5.1 5.191 5 5.12 39,431
03/21/2016 5.04 5.14 5 5.11 44,724
03/18/2016 5.23 5.25 5.01 5.02 52,929
03/17/2016 5.17 5.24 5 5.18 74,389
03/16/2016 4.89 5.2 4.87 5.06 104,485
03/15/2016 4.98 4.98 4.81 4.82 30,836
03/14/2016 5.09 5.16 4.85 4.982 17,666
03/11/2016 4.89 5.17 4.71 5.07 80,825
03/10/2016 4.77 4.8399 4.5861 4.77 42,695
03/09/2016 4.5 4.82 4.12 4.77 52,121
03/08/2016 5.15 5.17 4.92 5 61,793
03/07/2016 5.14 5.24 5 5 66,690
03/04/2016 5.1 5.36 4.95 5.15 117,376
03/03/2016 5.02 5.19 5.01 5.03 56,261
03/02/2016 4.97 5.1001 4.95 4.96 39,079
03/01/2016 4.99 5.05 4.8701 4.98 36,172
02/29/2016 5 5.05 4.885 4.95 40,581
02/26/2016 4.9 5.01 4.82 4.925 59,404
02/25/2016 4.8 4.91 4.54 4.91 54,406
02/24/2016 4.702 4.99 4.6 4.85 37,344
02/23/2016 4.97 4.98 4.85 4.88 4,334
02/22/2016 4.79 5 4.77 4.98 45,173
02/19/2016 4.53 4.85 4.45 4.719 132,378
02/18/2016 4.59 4.65 4.4501 4.65 13,862
02/17/2016 4.5 4.6899 4.4 4.49 80,041
02/16/2016 4.3 4.38 4.156 4.34 31,293
02/12/2016 4.27 4.8251 4.1 4.21 31,942
02/11/2016 4.01 4.24 3.86 4.18 58,599
02/10/2016 4.28 4.28 4.03 4.04 58,468
02/09/2016 4.42 4.48 4.17 4.23 75,929
02/08/2016 4.55 4.56 4.31 4.4 19,553
02/05/2016 4.5 4.63 4.4101 4.63 33,803
02/04/2016 4.58 4.7 4.52 4.53 18,644
02/03/2016 4.79 4.8775 4.352 4.55 74,940
02/02/2016 4.7 5.118 4.7 4.7 41,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?