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

BKEPP 
$9.9
*  
unch
unch
Get BKEPP Alerts
*Delayed - data as of Jul. 22, 2014 11:40 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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
11:40 N/A N/A N/A  9.90 0
07/21/2014 9.9 9.9 9.83 9.9 3,056
07/18/2014 10 10 10 10 00
07/17/2014 10 10 10 10 500
07/16/2014 9.91 10.0001 9.9099 10 2,100
07/15/2014 9.9112 9.9112 9.9112 9.9112 00
07/14/2014 10.03 10.03 9.9 9.9112 5,969
07/11/2014 10 10 9.94 10 7,748
07/10/2014 9.66 9.6666 9.65 9.6568 2,023
07/09/2014 10 10 9.87 10 42,242
07/08/2014 9.71 10 9.69 10 11,038
07/07/2014 10.25 10.25 9.6843 9.92 2,377
07/03/2014 10.25 10.25 10.25 10.25 00
07/02/2014 10.28 10.28 10.2 10.25 14,959
07/01/2014 9.94 10.5 9.94 10.5 6,875
06/30/2014 9.99 9.99 9.99 9.99 122
06/27/2014 9.85 9.85 9.85 9.85 00
06/26/2014 9.95 9.98 9.85 9.85 1,850
06/25/2014 9.75 9.85 9.75 9.85 2,450
06/24/2014 9.8 9.85 9.66 9.66 3,702
06/23/2014 9.86 9.94 9.76 9.76 4,621
06/20/2014 9.8 9.8 9.8 9.8 111
06/19/2014 9.76 9.76 9.75 9.75 554
06/18/2014 9.75 9.75 9.75 9.75 789
06/17/2014 9.76 9.85 9.75 9.76 3,797
06/16/2014 9.73 9.75 9.712 9.712 546
06/13/2014 9.8 9.8 9.8 9.8 00
06/12/2014 9.8 9.8 9.8 9.8 432
06/11/2014 10.019 10.019 9.81 9.81 440
06/10/2014 9.807 9.9 9.807 9.9 5,997
06/09/2014 9.77 9.78 9.75 9.75 2,552
06/06/2014 10 10 10 10 00
06/05/2014 10 10 10 10 622
06/04/2014 9.661 9.661 9.661 9.661 00
06/03/2014 9.661 9.661 9.661 9.661 401
06/02/2014 9.7 9.9 9.7 9.9 5,227
05/30/2014 9.8 9.995 9.7 9.71 19,021
05/29/2014 10 10 9.75 10 1,600
05/28/2014 9.83 10 9.83 10 55,333
05/27/2014 9.88 9.88 9.85 9.85 1,200
05/23/2014 9.85 9.85 9.85 9.85 00
05/22/2014 9.85 9.85 9.85 9.85 00
05/21/2014 9.85 9.85 9.85 9.85 00
05/20/2014 9.65 9.85 9.65 9.85 1,078
05/19/2014 9.6 9.75 9.6 9.75 4,543
05/16/2014 9.86 9.86 9.36 9.37 7,251
05/15/2014 10.35 10.35 10.35 10.35 214
05/14/2014 9.84 9.9 9.8 9.8 5,566
05/13/2014 9.88 9.9 9.85 9.9 1,600
05/12/2014 9.92 10.3499 9.8069 9.85 7,746
05/09/2014 9.36 9.75 9.04 9.69 56,663
05/08/2014 9.75 9.75 9.11 9.25 14,100
05/07/2014 9.8 9.94 9.67 9.9 24,997
05/06/2014 9.9 9.9 9.9 9.9 00
05/05/2014 9.78 9.94 9.78 9.9 16,400
05/02/2014 9.81 9.81 9.79 9.8 1,100
05/01/2014 9.94 9.94 9.88 9.91 8,100
04/30/2014 10.15 10.15 9.9999 10 31,567
04/29/2014 10.15 10.15 9.98 10 13,060
04/28/2014 9.9601 10 9.9601 10 2,590
04/25/2014 10 10 9.9999 10 3,000
04/24/2014 9.9999 9.9999 9.9999 9.9999 1,000
04/23/2014 9.99 10 9.99 10 5,696
04/22/2014 9.9999 9.9999 9.9999 9.9999 1,500
04/21/2014 10 10 9.99 9.99 7,730
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?