Quantcast

Blueknight Energy Partners L.P., L.L.C. Series A Preferred Units Historical Stock Prices

BKEPP 
$5.68
*  
0.02
0.35%
Get BKEPP Alerts
*Delayed - data as of Apr. 24, 2019  -  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
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 24-JAN-2019 TO 24-APR-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.
16:00 5.69 5.7001 5.589 5.68 3,432
04/24/2019 5.7001 5.7001 5.589 5.68 3,432
04/23/2019 5.56 5.749 5.55 5.66 19,026
04/22/2019 5.44 5.5728 5.44 5.53 8,774
04/18/2019 5.44 5.44 5.44 5.44 660
04/17/2019 5.5 5.55 5.45 5.51 5,516
04/16/2019 5.35 5.53 5.35 5.5 27,186
04/15/2019 5.24 5.35 5.24 5.35 16,158
04/12/2019 5.22 5.32 5.13 5.32 11,500
04/11/2019 5.25 5.25 5.161 5.25 9,512
04/10/2019 5.09 5.2229 5.06 5.22 21,214
04/09/2019 5.15 5.175 5.06 5.15 113,539
04/08/2019 5.2 5.23 5.16 5.16 9,220
04/05/2019 5.21 5.2299 5.17 5.18 7,367
04/04/2019 5.25 5.25 5.11 5.16 28,374
04/03/2019 5.23 5.239 5.2 5.2124 2,605
04/02/2019 5.2354 5.24 5.2354 5.24 10,181
04/01/2019 5.25 5.25 5.18 5.25 3,811
03/29/2019 5.16 5.295 5.1 5.25 51,094
03/28/2019 5.0915 5.0915 5.0915 5.0915 732
03/27/2019 5.08 5.145 5.06 5.08 19,056
03/26/2019 5.06 5.0845 5.04 5.05 23,092
03/25/2019 5.13 5.205 5.03 5.05 38,159
03/22/2019 5.0501 5.1057 5.05 5.1 21,407
03/21/2019 5.09 5.15 5.05 5.1 21,991
03/20/2019 5.23 5.23 5.06 5.06 24,664
03/19/2019 5.16 5.3 5.16 5.3 2,201
03/18/2019 5.06 5.2 5.05 5.2 7,079
03/15/2019 5.18 5.31 5.05 5.1 39,874
03/14/2019 5.21 5.25 5.07 5.17 34,416
03/13/2019 5.15 5.21 5.03 5.21 38,359
03/12/2019 5.21 5.4016 5.06 5.06 80,250
03/11/2019 5.14 5.48 5.07 5.15 77,667
03/08/2019 5.14 5.39 5.13 5.17 19,261
03/07/2019 5.2 5.25 5.13 5.13 14,349
03/06/2019 5.18 5.2296 5.17 5.19 464,363
03/05/2019 5.13 5.49 5.13 5.17 21,217
03/04/2019 5.2365 5.26 5.15 5.2042 15,866
03/01/2019 5.16 5.31 5.16 5.2 64,471
02/28/2019 5.39 5.42 5.16 5.16 78,444
02/27/2019 5.27 5.5521 5.27 5.34 24,238
02/26/2019 5.69 5.69 5.135 5.27 267,279
02/25/2019 5.72 5.83 5.6901 5.75 14,814
02/22/2019 5.67 5.72 5.57 5.72 29,560
02/21/2019 5.52 5.68 5.45 5.68 101,600
02/20/2019 5.5114 5.5114 5.42 5.46 9,730
02/19/2019 5.55 5.57 5.41 5.5 21,235
02/15/2019 5.545 5.59 5.5 5.5 7,751
02/14/2019 5.5574 5.5681 5.49 5.52 14,834
02/13/2019 5.48 5.54 5.47 5.54 11,595
02/12/2019 5.47 5.53 5.45 5.46 13,881
02/11/2019 5.41 5.48 5.32 5.42 22,248
02/08/2019 5.46 5.46 5.4 5.4 11,173
02/07/2019 5.4054 5.4484 5.4 5.43 1,831
02/06/2019 5.39 5.5672 5.39 5.41 10,023
02/05/2019 5.63 5.6899 5.45 5.45 20,571
02/04/2019 5.6 5.69 5.4 5.67 8,714
02/01/2019 5.8 5.8 5.42 5.5 48,410
01/31/2019 5.9 5.95 5.78 5.78 72,692
01/30/2019 5.68 5.89 5.621 5.89 36,749
01/29/2019 5.46 5.67 5.46 5.59 21,384
01/28/2019 5.4 5.46 5.37 5.46 10,624
01/25/2019 5.45 5.47 5.3 5.36 19,381
01/24/2019 5.36 5.36 5.21 5.25 22,283
*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