Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Energy LP (NQ: BKEP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.206 1.215 1.180 1.206 72,271 +0.02(+1.46%)
May 28, 2020 1.180 1.215 1.180 1.189 50,389 +0.00(+0.00%)
May 27, 2020 1.206 1.215 1.180 1.189 70,172 -0.01(-1.08%)
May 26, 2020 1.215 1.217 1.172 1.202 78,028 +0.03(+2.59%)
May 22, 2020 1.163 1.258 1.145 1.171 53,944 -0.01(-0.74%)
May 21, 2020 1.171 1.189 1.145 1.180 124,337 +0.01(+0.74%)
May 20, 2020 1.163 1.206 1.163 1.171 70,845 +0.00(+0.00%)
May 19, 2020 1.197 1.232 1.154 1.171 169,054 -0.05(-4.26%)
May 18, 2020 1.241 1.293 1.180 1.223 257,471 +0.01(+0.71%)
May 15, 2020 1.215 1.284 1.206 1.215 266,838 +0.02(+1.45%)
May 14, 2020 1.197 1.213 1.110 1.197 139,431 -0.02(-1.43%)
May 13, 2020 1.189 1.249 1.180 1.215 214,395 +0.01(+0.72%)
May 12, 2020 1.267 1.310 1.206 1.206 190,345 -0.05(-4.14%)
May 11, 2020 1.319 1.345 1.232 1.258 155,261 -0.06(-4.61%)
May 08, 2020 1.293 1.345 1.267 1.319 357,783 +0.06(+4.83%)
May 07, 2020 1.232 1.345 1.197 1.258 218,045 +0.03(+2.11%)
May 06, 2020 1.197 1.232 1.171 1.232 181,656 +0.02(+1.43%)
May 05, 2020 1.137 1.223 1.137 1.215 203,459 +0.06(+5.26%)
May 04, 2020 1.128 1.189 1.102 1.154 330,163 -0.04(-3.62%)
May 01, 2020 1.249 1.267 1.163 1.197 390,864 -0.04(-3.50%)
Apr 30, 2020 1.258 1.291 1.224 1.241 308,504 -0.01(-0.67%)
Apr 29, 2020 1.224 1.258 1.215 1.249 358,560 +0.03(+2.06%)
Apr 28, 2020 1.266 1.266 1.207 1.224 487,010 +0.00(+0.00%)
Apr 27, 2020 1.198 1.258 1.198 1.224 431,467 +0.03(+2.11%)
Apr 24, 2020 1.224 1.266 1.148 1.198 465,070 +0.01(+0.71%)
Apr 23, 2020 1.122 1.215 1.097 1.190 703,259 +0.09(+8.46%)
Apr 22, 2020 1.013 1.114 1.009 1.097 719,739 +0.08(+8.33%)
Apr 21, 2020 1.013 1.021 0.9706 1.013 376,411 +0.00(+0.00%)
Apr 20, 2020 0.9115 1.013 0.9030 1.013 559,268 +0.09(+10.09%)
Apr 17, 2020 0.8440 0.9284 0.8314 0.9199 758,805 +0.09(+10.21%)
Apr 16, 2020 0.8440 0.8440 0.8018 0.8347 37,608 +0.02(+1.93%)
Apr 15, 2020 0.7932 0.8440 0.7932 0.8189 115,227 -0.00(-0.51%)
Apr 14, 2020 0.8271 0.8355 0.7933 0.8231 133,600 -0.01(-1.68%)
Apr 13, 2020 0.8271 0.8693 0.8186 0.8372 75,618 +0.01(+1.21%)
Apr 09, 2020 0.7933 0.8777 0.7932 0.8272 298,000 +0.04(+5.39%)
Apr 08, 2020 0.7680 0.7849 0.7596 0.7849 40,659 +0.04(+5.30%)
Apr 07, 2020 0.7174 0.7764 0.7174 0.7454 132,749 +0.01(+1.61%)
Apr 06, 2020 0.7511 0.7511 0.7174 0.7336 61,410 +0.01(+1.07%)
Apr 03, 2020 0.7511 0.7511 0.7174 0.7258 65,643 -0.01(-1.15%)
Apr 02, 2020 0.7764 0.7764 0.7005 0.7342 91,752 -0.03(-3.97%)
Apr 01, 2020 0.7739 0.7764 0.7541 0.7646 41,308 +0.02(+2.92%)
Mar 31, 2020 0.8018 0.8018 0.7175 0.7429 85,640 -0.06(-7.26%)
Mar 30, 2020 0.7013 0.8355 0.6920 0.8011 226,081 +0.13(+18.65%)
Mar 27, 2020 0.7596 0.7596 0.6752 0.6752 122,517 -0.04(-5.88%)
Mar 26, 2020 0.7596 0.7596 0.6920 0.7174 299,292 +0.11(+18.06%)
Mar 25, 2020 0.5992 0.6161 0.5570 0.6077 259,684 +0.04(+7.46%)
Mar 24, 2020 0.5908 0.5992 0.5401 0.5655 89,308 +0.02(+3.09%)
Mar 23, 2020 0.6245 0.6245 0.5152 0.5485 116,505 -0.05(-8.81%)
Mar 20, 2020 0.5739 0.6015 0.5514 0.6015 629,889 +0.05(+9.63%)
Mar 19, 2020 0.4557 0.5487 0.4557 0.5487 235,234 +0.08(+18.20%)
Mar 18, 2020 0.5992 0.5992 0.4473 0.4642 179,016 -0.08(-15.38%)
Mar 17, 2020 0.6161 0.6752 0.5064 0.5486 743,469 -0.03(-4.41%)
Mar 16, 2020 0.5992 0.6667 0.5739 0.5739 149,225 -0.03(-5.40%)
Mar 13, 2020 0.6444 0.6752 0.5908 0.6066 233,424 +0.03(+4.48%)
Mar 12, 2020 0.6752 0.6920 0.5740 0.5806 263,827 -0.15(-20.00%)
Mar 11, 2020 0.7511 0.7596 0.7005 0.7258 151,329 -0.03(-4.44%)
Mar 10, 2020 0.8230 0.8440 0.6752 0.7596 380,468 -0.03(-3.23%)
Mar 09, 2020 0.8440 0.8524 0.7764 0.7849 198,480 -0.07(-7.91%)
Mar 06, 2020 0.8608 0.8811 0.8355 0.8523 168,136 -0.02(-1.95%)
Mar 05, 2020 0.9115 0.9115 0.8608 0.8693 140,745 -0.04(-4.63%)
Mar 04, 2020 0.9284 0.9284 0.9030 0.9115 66,243 -0.02(-1.82%)
Mar 03, 2020 0.9452 0.9452 0.9030 0.9284 37,990 +0.02(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.