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

BKEPP 
$8.95
*  
unch
unch
Get BKEPP Alerts
*Delayed - data as of May 6, 2015 13:51 ET  -  Find a broker to begin trading BKEPP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    BKEPP 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 05-FEB-2015 TO 05-MAY-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.
13:51  9.02 N/A N/A  8.95 0
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
03/31/2015 9 9 9 9 00
03/30/2015 9.05 9.08 9 9 15,155
03/27/2015 9.02 9.0799 9 9 7,339
03/26/2015 9.03 9.03 9.03 9.03 100
03/25/2015 9.05 9.15 9.02 9.02 4,955
03/24/2015 9.08 9.08 9.08 9.08 00
03/23/2015 9.25 9.25 9.06 9.08 355
03/20/2015 9.05 9.108 9 9.1 8,616
03/19/2015 8.95 9.09 8.95 9.0899 9,031
03/18/2015 8.95 8.9501 8.95 8.9501 1,998
03/17/2015 8.95 8.99 8.95 8.95 2,006
03/16/2015 9.15 9.15 8.998 8.998 1,588
03/13/2015 8.95 8.95 8.95 8.95 00
03/12/2015 8.95 8.97 8.95 8.95 4,195
03/11/2015 8.93 9.155 8.93 8.95 18,244
03/10/2015 9.01 9.01 8.9 8.9 3,500
03/09/2015 8.93 8.93 8.93 8.93 00
03/06/2015 8.93 8.93 8.93 8.93 00
03/05/2015 8.95 8.95 8.93 8.93 1,315
03/04/2015 9.2 9.2 8.927 8.927 736
03/03/2015 8.91 8.91 8.91 8.91 00
03/02/2015 8.91 8.91 8.91 8.91 367
02/27/2015 8.86 8.9 8.86 8.9 1,130
02/26/2015 8.95 9.01 8.85 8.95 3,902
02/25/2015 8.8501 8.8501 8.8501 8.8501 00
02/24/2015 8.8529 8.86 8.8501 8.8501 300
02/23/2015 8.85 8.85 8.85 8.85 600
02/20/2015 8.84 8.91 8.82 8.82 4,310
02/19/2015 9.1 9.1 8.82 8.83 4,503
02/18/2015 9.13 9.13 8.98 9.063 664
02/17/2015 8.89 9.05 8.89 9 5,555
02/13/2015 8.83 8.83 8.81 8.81 646
02/12/2015 9.05 9.05 8.81 8.99 8,789
02/11/2015 9 9.14 9 9.14 275
02/10/2015 9.1 9.12 9.09 9.11 1,794
02/09/2015 8.95 9.06 8.9 9.06 6,483
02/06/2015 8.95 9.4 8.68 9.08 38,919
02/05/2015 8.8 8.92 8.7705 8.91 3,200
*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?