Quantcast

Blueknight Energy Partners L.P. Common Units Historical Stock Prices

BKEP 
$2.1764
*  
0.0364
1.7%
Get BKEP Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading BKEP now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    BKEP 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 2.17 2.1956 2.15 2.1764 195,367
10/16/2018 2.17 2.1956 2.15 2.17 197,831
10/15/2018 2.13 2.14 2.11 2.14 63,145
10/12/2018 2.12 2.1799 2.11 2.11 140,749
10/11/2018 2.11 2.19 2.101 2.16 71,453
10/10/2018 2.16 2.2422 2.1 2.1 106,145
10/09/2018 2.32 2.3685 2.16 2.19 114,248
10/08/2018 2.22 2.31 2.22 2.3 28,697
10/05/2018 2.28 2.28 2.2 2.21 107,252
10/04/2018 2.34 2.3682 2.23 2.3 57,895
10/03/2018 2.35 2.4 2.25 2.33 80,619
10/02/2018 2.32 2.35 2.19 2.34 167,746
10/01/2018 2.16 2.32 2.14 2.32 256,776
09/28/2018 2.1 2.25 2.1 2.1 678,019
09/27/2018 2.1 2.15 2.1 2.125 304,684
09/26/2018 2.3 2.35 2.0897 2.1 1,274,722
09/25/2018 2.4 2.4 2.3 2.3 555,414
09/24/2018 2.4 2.45 2.4 2.4 141,898
09/21/2018 2.45 2.45 2.35 2.4 192,089
09/20/2018 2.4 2.45 2.4 2.425 91,293
09/19/2018 2.45 2.5 2.4 2.4 90,809
09/18/2018 2.45 2.4549 2.4 2.45 75,344
09/17/2018 2.5 2.5 2.4 2.4 50,980
09/14/2018 2.45 2.5 2.4 2.5 165,545
09/13/2018 2.4 2.5 2.4 2.45 112,066
09/12/2018 2.5 2.5 2.45 2.45 89,809
09/11/2018 2.45 2.5 2.4058 2.5 153,627
09/10/2018 2.4 2.5164 2.35 2.5 222,360
09/07/2018 2.35 2.45 2.35 2.375 273,736
09/06/2018 2.55 2.55 2.35 2.35 230,911
09/05/2018 2.4 2.55 2.4 2.5 108,138
09/04/2018 2.4 2.5 2.4 2.425 237,898
08/31/2018 2.55 2.6 2.45 2.45 151,859
08/30/2018 2.6 2.6 2.45 2.55 396,730
08/29/2018 2.6 2.65 2.55 2.55 210,022
08/28/2018 2.65 2.7 2.55 2.65 245,195
08/27/2018 2.6 2.6977 2.55 2.6 324,902
08/24/2018 2.65 2.7 2.55 2.6 218,936
08/23/2018 2.7 2.75 2.6 2.625 328,282
08/22/2018 2.7 2.75 2.65 2.7 189,034
08/21/2018 2.55 2.7 2.55 2.7 572,023
08/20/2018 2.7 2.7 2.55 2.55 364,619
08/17/2018 2.65 2.7 2.6 2.65 557,968
08/16/2018 2.7 2.75 2.625 2.65 252,887
08/15/2018 2.85 2.85 2.7 2.75 170,721
08/14/2018 2.85 2.85 2.7 2.8 112,643
08/13/2018 2.85 2.9 2.75 2.8 147,551
08/10/2018 2.85 2.9 2.8 2.8 100,645
08/09/2018 3 3 2.7862 2.9 209,178
08/08/2018 2.9 3 2.893 3 278,451
08/07/2018 2.8 2.95 2.7775 2.875 184,302
08/06/2018 2.8 2.85 2.65 2.8 351,165
08/03/2018 2.75 2.85 2.75 2.8 101,385
08/02/2018 2.85 2.9 2.7 2.775 259,886
08/01/2018 3 3 2.9 2.9497 122,280
07/31/2018 2.85 2.95 2.85 2.925 57,721
07/30/2018 2.85 2.85 2.7648 2.85 193,915
07/27/2018 3 3 2.8 2.825 151,271
07/26/2018 3 3 2.9 2.975 112,814
07/25/2018 3 3.05 2.925 2.975 157,462
07/24/2018 2.75 3 2.75 2.975 211,987
07/23/2018 3 3 2.75 2.8 520,472
07/20/2018 2.95 3.05 2.9 2.925 405,835
07/19/2018 2.95 3.05 2.95 2.975 188,641
07/18/2018 3.15 3.2 2.95 2.95 342,929
07/17/2018 3.1 3.15 3.1 3.1 185,353
07/16/2018 3.25 3.2988 3.1 3.1 302,729
*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?

Smart Portfolio