Home > Quotes > BKEP > Historical Prices

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

BKEP 
$8.7
*  
unch
  negative  
unch
Get BKEP Alerts
*Delayed - data as of May 22, 2013 10:48 ET 
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BKEP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:48  8.72  8.72  8.70  8.70 4,800
05/20/2013 8.98 9 8.7 8.71 11,837
05/17/2013 8.98 9 8.86 8.93 12,079
05/16/2013 8.84 9 8.72 8.94 10,412
05/15/2013 8.78 8.8 8.6 8.8 12,816
05/14/2013 8.9999 8.9999 8.75 8.8 3,968
05/13/2013 9.0499 9.05 8.88 8.9 627
05/10/2013 8.93 9.04 8.84 8.99 8,399
05/09/2013 8.98 9.24 8.81 8.81 66,459
05/08/2013 8.81 9.1 8.658 8.98 42,374
05/07/2013 8.69 8.76 8.5 8.76 22,293
05/06/2013 8.86 8.86 8.35 8.6115 21,344
05/03/2013 8.69 8.71 8.65 8.67 6,168
05/02/2013 8.66 8.66 8.66 8.66 17,366
05/01/2013 8.65 8.87 8.63 8.83 14,975
04/30/2013 8.851 8.9999 8.58 8.76 43,546
04/29/2013 8.88 8.96 8.814 8.85 14,764
04/26/2013 8.92 8.9799 8.87 8.87 3,070
04/25/2013 8.91 8.95 8.855 8.94 13,368
04/24/2013 8.55 8.95 8.55 8.95 33,221
04/23/2013 8.53 8.675 8.51 8.51 17,054
04/22/2013 8.49 8.7 8.4899 8.59 11,672
04/19/2013 8.26 8.49 8.13 8.49 246,671
04/18/2013 8.66 9.06 8.09 8.39 776,154
04/17/2013 9.1899 9.1899 8.6873 8.74 53,000
04/16/2013 8.62 9.2 8.62 8.78 52,183
04/15/2013 8.62 8.72 8.431 8.66 18,400
04/12/2013 8.3 8.71 8.3 8.59 10,553
04/11/2013 8.57 8.69 8.31 8.56 16,041
04/10/2013 8.7799 8.78 8.58 8.68 53,444
04/09/2013 8.47 8.7 8.46 8.63 12,887
04/08/2013 8.73 8.73 8.41 8.53 30,666
04/05/2013 8.62 8.79 8.6 8.75 18,000
04/04/2013 8.6 8.68 8.36 8.63 26,561
04/03/2013 8.51 8.88 8.32 8.59 63,391
04/02/2013 8.37 8.84 8.25 8.56 35,178
04/01/2013 8.42 8.61 7.91 8.21 472,822
03/28/2013 8.02 9.03 8 8.57 480,328
03/27/2013 8.2815 8.35 8 8.13 17,860
03/26/2013 8.23 8.71 7.9 8.25 255,433
03/25/2013 8.39 8.4699 7.51 8.31 52,818
03/22/2013 8.25 8.39 8.13 8.39 26,470
03/21/2013 8.147 8.22 7.9999 8.21 9,096
03/20/2013 8.16 8.3 8.16 8.28 5,183
03/19/2013 8.33 8.6199 7.96 8.03 140,378
03/18/2013 8.28 8.36 8.06 8.33 160,535
03/15/2013 8.41 8.7825 8.1 8.23 159,992
03/14/2013 9.5 9.5 8.01 8.73 131,568
03/13/2013 8.58 8.95 8.58 8.8 94,552
03/12/2013 8.78 8.8 8.61 8.75 21,300
03/11/2013 8.82 8.85 8.56 8.78 36,379
03/08/2013 8.87 8.87 8.56 8.75 37,833
03/07/2013 8.5 9.01 8.43 8.76 175,637
03/06/2013 7.69 8.69 7.57 8.44 201,298
03/05/2013 7.75 7.75 7.54 7.6 212,682
03/04/2013 7.76 7.9253 7.57 7.75 356,337
03/01/2013 7.79 7.79 7.5 7.7 23,461
02/28/2013 7.61 7.86 7.5 7.74 24,577
02/27/2013 7.71 7.795 7.561 7.69 18,528
02/26/2013 7.7 7.88 7.62 7.71 13,755
02/25/2013 7.91 7.98 7.7 7.7 6,124
02/22/2013 8.16 8.16 7.7873 7.97 30,852
02/21/2013 7.99 8.06 7.66 8.06 48,887
02/20/2013 8 8.07 7.99 7.9929 20,773
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.