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

BKEP 
$7.1399
*  
0.1399
2%
Get BKEP Alerts
*Delayed - data as of Jul. 30, 2015 11:02 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 29-APR-2015 TO 29-JUL-2015

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.
11:02  7.10  7.1702  7.10  7.1399 5,658
07/29/2015 7.26 7.27 6.97 7 27,976
07/28/2015 7.1 7.34 7.1 7.15 130,319
07/27/2015 7.07 7.39 6.63 6.92 433,864
07/24/2015 7.03 7.2212 7.03 7.15 23,867
07/23/2015 7 7.34 6.6347 7.11 53,761
07/22/2015 7.1 7.25 6.42 7.09 115,339
07/21/2015 7.23 7.24 7.06 7.06 34,123
07/20/2015 7.31 7.4189 7.1 7.17 43,894
07/17/2015 7.43 7.46 7.2884 7.46 14,754
07/16/2015 7.27 7.515 7.16 7.5 33,769
07/15/2015 7.2 7.33 7.11 7.22 10,386
07/14/2015 7.27 7.292 7.19 7.2 21,510
07/13/2015 7.38 7.38 7.15 7.31 19,853
07/10/2015 7.12 7.41 7.09 7.34 25,746
07/09/2015 7.05 7.19 6.9416 7.14 24,515
07/08/2015 7.1 7.3 6.87 6.98 63,018
07/07/2015 7.26 7.28 7.15 7.1621 24,992
07/06/2015 7.37 7.52 7.26 7.29 31,606
07/02/2015 7.3 7.44 7.2101 7.39 29,181
07/01/2015 7.4 7.47 7.17 7.22 100,329
06/30/2015 7.5 7.5 7.3 7.49 29,696
06/29/2015 7.44 7.54 7.36 7.43 250,876
06/26/2015 7.48 7.53 7.46 7.5 13,847
06/25/2015 7.45 7.55 7.427 7.55 27,735
06/24/2015 7.52 7.52 7.4 7.4272 46,561
06/23/2015 7.511 7.6 7.43 7.5 39,747
06/22/2015 7.72 7.72 7.49 7.6 38,249
06/19/2015 7.59 7.87 7.59 7.73 39,373
06/18/2015 7.88 7.99 7.61 7.75 18,940
06/17/2015 7.81 7.9001 7.75 7.845 31,378
06/16/2015 7.9 7.91 7.78 7.88 24,857
06/15/2015 7.7 7.9997 7.7 7.93 12,861
06/12/2015 7.26 7.76 7.26 7.66 55,623
06/11/2015 7.665 7.68 7.36 7.39 36,262
06/10/2015 7.56 7.73 7.45 7.73 46,780
06/09/2015 7.37 7.56 7.25 7.56 74,100
06/08/2015 7.59 7.66 7.42 7.4386 20,768
06/05/2015 7.48 7.69 7.36 7.55 45,132
06/04/2015 7.57 7.77 7.418 7.48 51,478
06/03/2015 7.81 7.81 7.6 7.6 44,079
06/02/2015 7.77 7.9 7.73 7.8 10,638
06/01/2015 7.78 7.89 7.67 7.68 10,399
05/29/2015 7.82 7.98 7.68 7.72 19,390
05/28/2015 7.894 7.97 7.7714 7.9 11,774
05/27/2015 8.0542 8.0542 7.9001 8.0105 10,586
05/26/2015 7.87 8.3509 7.81 8.09 155,820
05/22/2015 7.69 7.96 7.68 7.79 59,233
05/21/2015 7.83 7.8895 7.7 7.75 38,933
05/20/2015 7.54 7.97 7.54 7.9 44,219
05/19/2015 7.39 7.71 7.39 7.62 56,745
05/18/2015 7.78 7.85 7.35 7.35 116,852
05/15/2015 7.79 7.96 7.37 7.75 60,873
05/14/2015 8.1662 8.1662 7.63 7.73 61,103
05/13/2015 7.88 8.05 7.85 7.86 11,400
05/12/2015 7.9 8.0369 7.86 7.92 29,319
05/11/2015 8.03 8.17 7.86 7.91 27,456
05/08/2015 8.04 8.29 7.86 8.06 20,677
05/07/2015 8.01 8.12 7.85 8.04 36,297
05/06/2015 8.15 8.335 8.01 8.12 39,933
05/05/2015 8.31 8.38 8.01 8.2 37,094
05/04/2015 8.24 8.39 8.1001 8.3 28,601
05/01/2015 8.21 8.35 8.03 8.3 33,441
04/30/2015 8.08 8.35 8.08 8.35 32,116
04/29/2015 8.01 8.14 8.01 8.08 22,434
*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?