Quantcast

Historical Stock Prices

BKEP 
$1.7915
*  
0.0315
1.79%
Get BKEP Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BKEP 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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 1.76 1.87 1.74 1.7915 153,677
01/17/2019 1.76 1.7681 1.73 1.76 83,179
01/16/2019 1.75 1.8 1.72 1.75 255,997
01/15/2019 1.69 1.7889 1.69 1.76 132,183
01/14/2019 1.71 1.73 1.61 1.7 152,864
01/11/2019 1.5 1.7234 1.49 1.69 312,652
01/10/2019 1.46 1.559 1.46 1.5 233,709
01/09/2019 1.47 1.51 1.42 1.47 237,715
01/08/2019 1.46 1.52 1.42 1.45 419,187
01/07/2019 1.51 1.52 1.43 1.45 290,201
01/04/2019 1.42 1.52 1.41 1.4799 258,052
01/03/2019 1.41 1.46 1.36 1.4 152,951
01/02/2019 1.15 1.4699 1.1466 1.38 283,412
12/31/2018 1.19 1.19 1.1 1.15 946,201
12/28/2018 1.16 1.2099 1.13 1.16 504,592
12/27/2018 1.12 1.21 1.12 1.15 255,135
12/26/2018 1.178 1.18 1.06 1.15 880,225
12/24/2018 1.15 1.2197 1.09 1.11 356,123
12/21/2018 1.29 1.31 1.17 1.17 523,975
12/20/2018 1.31 1.3399 1.27 1.28 430,302
12/19/2018 1.31 1.48 1.27 1.27 527,920
12/18/2018 1.47 1.4776 1.26 1.35 496,966
12/17/2018 1.59 1.6199 1.45 1.45 159,817
12/14/2018 1.61 1.64 1.58 1.6 132,328
12/13/2018 1.64 1.681 1.6 1.6 159,709
12/12/2018 1.66 1.705 1.64 1.65 171,944
12/11/2018 1.6 1.68 1.6 1.64 197,908
12/10/2018 1.66 1.71 1.6 1.61 90,669
12/07/2018 1.63 1.71 1.6014 1.65 131,207
12/06/2018 1.69 1.7099 1.6 1.63 271,553
12/04/2018 1.75 1.75 1.6503 1.71 229,988
12/03/2018 1.73 1.75 1.72 1.7274 156,757
11/30/2018 1.76 1.76 1.68 1.71 302,870
11/29/2018 1.78 1.84 1.75 1.75 92,174
11/28/2018 1.79 1.8634 1.78 1.78 167,950
11/27/2018 1.86 1.8956 1.7928 1.815 107,005
11/26/2018 1.83 1.97 1.83 1.86 227,049
11/23/2018 1.82 1.85 1.82 1.85 52,215
11/21/2018 1.83 1.86 1.7801 1.83 833,981
11/20/2018 1.92 1.962 1.81 1.81 317,337
11/19/2018 1.99 1.9918 1.93 1.94 184,032
11/16/2018 2 2.01 1.97 1.99 137,536
11/15/2018 2 2.04 1.98 2 326,043
11/14/2018 2.02 2.04 1.9701 1.99 174,354
11/13/2018 1.99 2.0256 1.98 2 85,453
11/12/2018 2.06 2.09 1.96 1.9794 180,025
11/09/2018 2.08 2.0899 2 2.04 118,423
11/08/2018 2.1 2.15 2.07 2.1 147,486
11/07/2018 2.11 2.14 2.0393 2.12 246,567
11/06/2018 2.1 2.14 2.05 2.05 479,894
11/05/2018 2.14 2.17 2.09 2.09 187,095
11/02/2018 2.2 2.2011 2.11 2.13 124,040
11/01/2018 2.18 2.244 2.13 2.2 269,638
10/31/2018 2.27 2.27 2.19 2.24 279,645
10/30/2018 2.25 2.259 2.1902 2.24 319,931
10/29/2018 2.09 2.23 2.09 2.2 295,759
10/26/2018 2.08 2.14 2.07 2.08 60,566
10/25/2018 2.08 2.15 2.03 2.08 120,521
10/24/2018 2.06 2.15 2.03 2.03 216,437
10/23/2018 2.08 2.09 1.9501 2.05 211,674
10/22/2018 2.11 2.12 2.02 2.08 171,514
10/19/2018 2.13 2.14 2.11 2.11 263,107
10/18/2018 2.12 2.16 2.1 2.11 233,923
*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