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

BKEPP 
$6.31
*  
0.09
1.45%
Get BKEPP Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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  6.30  6.4399  6.19  6.31 11,563
02/05/2016 6.4386 6.4399 6.19 6.31 11,563
02/04/2016 6.455 6.52 6.17 6.22 24,614
02/03/2016 6.5 6.6 6.4101 6.4101 6,196
02/02/2016 6.24 6.69 6.24 6.48 14,426
02/01/2016 6.4042 6.4702 6.38 6.4702 6,720
01/29/2016 6.39 6.5 6.39 6.5 6,900
01/28/2016 6.38 6.49 6.3 6.34 8,672
01/27/2016 6.26 6.4334 6.12 6.29 9,886
01/26/2016 6.05 6.4 6.05 6.3499 14,572
01/25/2016 6.21 6.39 6.05 6.11 30,417
01/22/2016 6.25 6.36 6.2 6.34 21,306
01/21/2016 6.2 6.35 6.0501 6.17 42,588
01/20/2016 6 6.3 5.78 6.2 93,269
01/19/2016 6.45 6.45 6 6 60,154
01/15/2016 6.56 6.58 6.3842 6.45 9,305
01/14/2016 6.44 6.65 6.37 6.5558 19,830
01/13/2016 6.65 6.65 6.41 6.435 13,246
01/12/2016 6.65 6.6533 6.5439 6.56 6,460
01/11/2016 6.65 6.7371 6.54 6.6 10,361
01/08/2016 6.67 6.88 6.6 6.65 17,300
01/07/2016 6.63 6.67 6.55 6.64 27,434
01/06/2016 6.62 6.63 6.58 6.63 6,412
01/05/2016 6.74 6.74 6.54 6.59 15,650
01/04/2016 6.59 6.8 6.59 6.65 23,953
12/31/2015 6.54 6.78 6.54 6.77 6,007
12/30/2015 6.6349 6.71 6.6155 6.6155 2,690
12/29/2015 6.82 6.82 6.54 6.64 18,998
12/28/2015 6.58 6.82 6.5 6.82 11,832
12/24/2015 6.68 6.68 6.31 6.5 26,377
12/23/2015 6.57 6.8 6.5101 6.66 25,902
12/22/2015 6.45 6.5658 6.42 6.52 14,884
12/21/2015 6.4 6.55 6.4 6.46 25,357
12/18/2015 6.29 6.55 6.22 6.39 27,683
12/17/2015 6.5 6.6 6 6.2242 108,780
12/16/2015 6.62 6.65 6.32 6.35 48,021
12/15/2015 6.45 6.45 6.22 6.35 28,454
12/14/2015 6.58 6.66 6.36 6.37 28,199
12/11/2015 6.5 6.6 6.35 6.6 6,100
12/10/2015 6.36 6.574 6.36 6.46 7,159
12/09/2015 6.35 6.766 6.35 6.67 11,850
12/08/2015 6.15 6.26 6.11 6.2 17,887
12/07/2015 6.56 6.56 6.1127 6.16 29,231
12/04/2015 6.72 6.7766 6.42 6.57 30,672
12/03/2015 6.57 6.7128 6.55 6.71 12,114
12/02/2015 6.9 7.514 6.53 6.7 13,240
12/01/2015 6.55 6.94 6.52 6.84 15,151
11/30/2015 6.44 6.84 6.44 6.84 3,025
11/27/2015 6.55 6.71 6.55 6.71 2,473
11/25/2015 6.4 6.56 6.36 6.55 3,231
11/24/2015 6.3 6.66 6.2715 6.66 17,166
11/23/2015 6.23 6.32 6.21 6.3 4,075
11/20/2015 6.23 6.29 6.21 6.27 2,361
11/19/2015 6.35 6.44 6.24 6.36 4,697
11/18/2015 6.54 6.65 6.13 6.41 13,216
11/17/2015 6.5 6.68 6.42 6.55 34,993
11/16/2015 6.664 7.033 6.56 6.56 5,925
11/13/2015 6.35 6.56 6.3401 6.55 6,523
11/12/2015 6.7 6.72 6.53 6.68 42,469
11/11/2015 6.73 6.75 6.7 6.7 4,402
11/10/2015 6.83 6.91 6.73 6.73 3,109
11/09/2015 6.75 6.81 6.7 6.71 14,261
11/06/2015 6.9 6.9001 6.76 6.85 5,608
11/05/2015 6.9 6.91 6.9 6.9 3,080
*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?