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

BKEPP 
$8.43
*  
0.02
0.24%
Get BKEPP Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading BKEPP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BKEPP 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 01-APR-2015 TO 01-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.
16:00 N/A  8.48  8.43  8.43 1,940
07/01/2015 8.43 8.48 8.43 8.43 1,940
06/30/2015 8.41 8.41 8.41 8.41 00
06/29/2015 8.41 8.41 8.41 8.41 3,275
06/26/2015 8.55 8.55 8.49 8.5 4,131
06/25/2015 8.55 8.55 8.55 8.55 00
06/24/2015 8.55 8.56 8.55 8.55 1,175
06/23/2015 8.683 8.683 8.683 8.683 562
06/22/2015 8.57 8.57 8.55 8.55 2,471
06/19/2015 8.57 8.57 8.57 8.57 110
06/18/2015 8.6 8.61 8.57 8.57 4,007
06/17/2015 8.59 8.59 8.59 8.59 200
06/16/2015 8.59 8.6076 8.59 8.6076 642
06/15/2015 8.59 8.6684 8.59 8.59 1,201
06/12/2015 8.59 8.59 8.59 8.59 201
06/11/2015 8.61 8.6875 8.59 8.59 6,718
06/10/2015 8.59 8.68 8.58 8.59 3,947
06/09/2015 8.58 8.65 8.57 8.58 4,355
06/08/2015 8.58 8.58 8.57 8.57 471
06/05/2015 8.75 8.76 8.5 8.51 19,272
06/04/2015 8.9399 8.9399 8.826 8.826 1,593
06/03/2015 8.884 8.91 8.85 8.85 17,371
06/02/2015 8.95 8.95 8.95 8.95 1,300
06/01/2015 8.99 8.99 8.99 8.99 00
05/29/2015 8.91 8.99 8.85 8.99 7,765
05/28/2015 8.96 8.96 8.95 8.95 2,100
05/27/2015 8.95 8.95 8.95 8.95 00
05/26/2015 8.95 9 8.95 8.95 8,408
05/22/2015 9.05 9.1 8.95 9.09 5,701
05/21/2015 8.92 8.92 8.92 8.92 00
05/20/2015 8.921 8.93 8.9 8.92 1,810
05/19/2015 8.951 8.96 8.92 8.92 4,101
05/18/2015 9.11 9.13 8.96 8.96 4,380
05/15/2015 9 9.1 9 9.1 2,909
05/14/2015 9.25 9.25 9 9 6,347
05/13/2015 9.08 9.13 9.08 9.13 400
05/12/2015 9.02 9.4 9 9.11 10,749
05/11/2015 8.98 9.03 8.95 8.95 3,096
05/08/2015 9.09 9.09 8.97 8.97 310
05/07/2015 9 9.06 9 9.06 500
05/06/2015 8.95 8.95 8.95 8.95 00
05/05/2015 9.056 9.35 8.95 8.95 5,532
05/04/2015 9.38 9.38 9.3 9.3 673
05/01/2015 8.95 8.95 8.95 8.95 162
04/30/2015 9.16 9.433 9.1501 9.1501 3,354
04/29/2015 9.1 9.15 9.1 9.1 1,691
04/28/2015 9.1154 9.5166 9.1 9.13 3,142
04/27/2015 9.1 9.1 9.09 9.1 2,300
04/24/2015 9.1 9.14 9 9 6,212
04/23/2015 9.01 9.1 8.96 9.1 3,956
04/22/2015 9.19 9.2 9 9 6,375
04/21/2015 9.1999 9.1999 9.1999 9.1999 1,000
04/20/2015 9.1392 9.1392 9.1392 9.1392 00
04/17/2015 9.1 9.2 9.1 9.1392 1,500
04/16/2015 9 9.08 9 9 7,911
04/15/2015 9.2 9.2 9 9 2,950
04/14/2015 9.1 9.1 9.1 9.1 00
04/13/2015 9.07 9.22 9.06 9.1 6,843
04/10/2015 9.22 9.22 9.084 9.084 1,036
04/09/2015 9.149 9.22 9.14 9.22 5,708
04/08/2015 9.1 9.1 9.1 9.1 1,082
04/07/2015 9.101 9.101 9.101 9.101 00
04/06/2015 9.1 9.101 9.1 9.101 200
04/02/2015 9.09 9.4 9.02 9.09 5,437
04/01/2015 9 9 9 9 150
*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?