Historical Stock Prices

BKEPP 
$7.97
*  
0.1012
1.25%
Get BKEPP Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BKEPP now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 30-APR-2015 TO 31-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.
07/31/2015 7.95 8 7.95 7.97 4,364
07/30/2015 8.44 8.44 7.85 8.25 4,899
07/29/2015 8.3001 8.3001 8.3 8.3 2,500
07/28/2015 8.25 8.3355 8.25 8.25 2,330
07/27/2015 8.05 8.05 8.05 8.05 100
07/24/2015 8.06 8.06 8.06 8.06 1,144
07/23/2015 8.02 8.07 8.0101 8.0601 1,470
07/22/2015 8.18 8.18 8.04 8.1 3,028
07/21/2015 8.18 8.56 8.18 8.24 3,600
07/20/2015 8.119 8.75 8.08 8.16 16,124
07/17/2015 8.27 8.27 7.12 8.03 13,669
07/16/2015 8.32 8.38 8.32 8.32 12,433
07/15/2015 8.47 8.49 8.26 8.26 7,549
07/14/2015 8.47 8.47 8.47 8.47 00
07/13/2015 8.47 8.47 8.47 8.47 111
07/10/2015 8.47 8.47 8.47 8.47 100
07/09/2015 8.5 8.54 8.5 8.54 810
07/08/2015 8.41 8.41 8.41 8.41 100
07/07/2015 8.41 8.42 8.41 8.42 2,161
07/06/2015 8.43 8.43 8.43 8.43 100
07/02/2015 8.43 8.43 8.43 8.43 100
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
*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?