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

BKEP 
$8.9
*  
0.01
0.11%
Get BKEP Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.90  9.0499  8.86  8.90 6,806
07/11/2014 9.0499 9.0499 8.86 8.9 6,806
07/10/2014 9 9.0599 8.82 8.89 14,117
07/09/2014 9.0001 9.1199 9 9.01 16,969
07/08/2014 9.032 9.14 9.03 9.0499 4,370
07/07/2014 9.05 9.18 9.05 9.06 6,273
07/03/2014 9.06 9.185 9.05 9.05 6,679
07/02/2014 9.1 9.32 9.1 9.18 21,654
07/01/2014 9.15 9.23 9 9.17 15,744
06/30/2014 9.05 9.23 9.05 9.23 6,466
06/27/2014 9.15 9.15 9.05 9.05 728
06/26/2014 9.1 9.21 9.05 9.15 2,078
06/25/2014 9.1 9.2 9.02 9.11 12,932
06/24/2014 9.17 9.2 9.1 9.13 4,875
06/23/2014 9.1799 9.2 9.06 9.1432 11,642
06/20/2014 9.12 9.1899 9.06 9.1 7,222
06/19/2014 9.05 9.19 9.05 9.06 4,219
06/18/2014 9.1 9.1364 9.02 9.08 16,153
06/17/2014 9.31 9.31 9.06 9.0601 16,375
06/16/2014 9.16 9.24 8.99 9.05 20,996
06/13/2014 9.24 9.24 9.03 9.11 1,475
06/12/2014 8.92 9.39 8.92 9.3 31,092
06/11/2014 9.09 9.2 8.9222 9.16 23,156
06/10/2014 9.18 9.34 9.11 9.15 11,550
06/09/2014 9.095 9.1786 9 9.15 19,823
06/06/2014 8.93 9.19 8.93 9.11 12,922
06/05/2014 8.97 9.15 8.97 9.01 13,823
06/04/2014 9.21 9.21 8.95 8.99 7,825
06/03/2014 8.93 9.23 8.91 9.23 12,063
06/02/2014 9.25 9.43 8.9 8.9 58,796
05/30/2014 9.33 9.33 9.1901 9.28 16,095
05/29/2014 9.18 9.49 9.18 9.38 52,016
05/28/2014 9.16 9.3 9.14 9.225 25,983
05/27/2014 9.07 9.32 9.07 9.27 118,050
05/23/2014 8.92 9.05 8.85 9.03 42,560
05/22/2014 8.8 8.9699 8.75 8.81 6,113
05/21/2014 8.8 8.94 8.72 8.74 45,555
05/20/2014 8.95 8.95 8.7948 8.7948 5,010
05/19/2014 8.88 8.97 8.82 8.92 10,154
05/16/2014 8.8 8.82 8.73 8.8 9,948
05/15/2014 8.85 8.9527 8.79 8.82 7,159
05/14/2014 8.85 8.94 8.77 8.77 11,727
05/13/2014 9 9.09 8.76 8.78 33,945
05/12/2014 8.9 9.0135 8.69 9 76,887
05/09/2014 8.75 9.01 8.65 8.99 36,689
05/08/2014 8.94 8.977 8.68 8.81 83,044
05/07/2014 9 9.077 8.82 9.01 36,393
05/06/2014 9.1 9.11 9.0022 9.09 4,641
05/05/2014 9.001 9.11 9 9.11 23,261
05/02/2014 8.96 9.04 8.96 9.013 1,884
05/01/2014 9.29 9.29 8.94 9.06 100,030
04/30/2014 9.06 9.29 9.06 9.2801 4,760
04/29/2014 9.34 9.34 9.0995 9.2799 2,566
04/28/2014 9.14 9.34 9.11 9.2001 4,228
04/25/2014 9.18 9.25 9.1 9.1725 6,216
04/24/2014 9.41 9.41 9.2 9.2 7,444
04/23/2014 9.2601 9.419 9.26 9.3199 11,708
04/22/2014 9.44 9.47 9.26 9.26 9,669
04/21/2014 9.2 9.5 9.16 9.5 22,293
04/17/2014 9.29 9.29 9.1501 9.2201 6,542
04/16/2014 9.1499 9.1499 9.0935 9.0935 1,042
04/15/2014 8.931 9.25 8.931 9.1401 15,783
04/14/2014 8.91 9.19 8.91 9.19 4,861
04/11/2014 9.07 9.09 8.87 8.91 7,246
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?