BKEP - Blueknight Energy Partners, L.P.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20201.17001.20001.15001.16001.1600156,302
Jan 17, 20201.21001.21001.17001.18001.1800120,300
Jan 16, 20201.20001.21001.18001.20001.2000181,600
Jan 15, 20201.21001.21001.19001.20001.200070,300
Jan 14, 20201.19001.20001.18001.19001.190078,200
Jan 13, 20201.17001.21001.17001.18001.180074,400
Jan 10, 20201.19001.24001.18001.19001.190080,000
Jan 09, 20201.20001.21001.19001.19001.190081,400
Jan 08, 20201.19001.21001.17001.21001.2100179,200
Jan 07, 20201.19001.20001.17001.20001.200074,600
Jan 06, 20201.18001.19001.16001.19001.190095,000
Jan 03, 20201.18001.18001.16001.16001.160052,600
Jan 02, 20201.19001.20001.14001.18001.180049,200
Dec 31, 20191.17001.22001.12001.13001.1300166,100
Dec 30, 20191.22001.24001.16001.17001.1700161,400
Dec 27, 20191.19001.21001.17001.20001.2000101,900
Dec 26, 20191.15001.20001.15001.19001.1900108,000
Dec 24, 20191.16001.18001.14001.15001.150065,300
Dec 23, 20191.15001.18001.14001.17001.1700170,200
Dec 20, 20191.15001.17001.11001.16001.1600214,400
Dec 19, 20191.08001.16001.08001.16001.1600232,400
Dec 18, 20191.07001.09001.07001.08001.0800200,600
Dec 17, 20191.07001.09001.07001.08001.0800126,000
Dec 16, 20191.10001.11001.06001.07001.0700303,400
Dec 13, 20191.08001.12001.08001.10001.1000319,900
Dec 12, 20191.09001.10001.08001.10001.1000230,000
Dec 11, 20191.08001.10001.08001.08001.0800103,600
Dec 10, 20191.08001.10001.08001.10001.100079,600
Dec 09, 20191.08001.10001.07001.10001.1000113,100
Dec 06, 20191.07001.09001.06001.09001.090078,000
Dec 05, 20191.07001.09001.06001.07001.0700119,900
Dec 04, 20191.07001.10001.07001.07001.0700456,200
Dec 03, 20191.08001.08001.07001.07001.0700129,300
Dec 02, 20191.08001.09001.07001.07001.0700194,700
Nov 29, 20191.07001.09001.07001.07001.070059,800
Nov 27, 20191.08001.08001.07001.07001.070073,300
Nov 26, 20191.09001.09001.06001.07001.0700190,800
Nov 25, 20191.09001.09001.07001.09001.0900154,400
Nov 22, 20191.10001.11001.06001.08001.0800218,400
Nov 21, 20191.08001.09001.07001.09001.0900170,400
Nov 20, 20191.09001.11001.07001.09001.0900407,300
Nov 19, 20191.11001.12001.10001.10001.1000277,700
Nov 18, 20191.14001.14001.11001.12001.1200235,500
Nov 15, 20191.12001.16001.12001.14001.1400161,200
Nov 14, 20191.14001.14001.11001.13001.1300145,400
Nov 13, 20191.13001.14001.11001.14001.1400196,400
Nov 12, 20191.15001.16001.11001.12001.1200187,100
Nov 11, 20191.14001.18001.12001.16001.1600117,600
Nov 08, 20191.19001.19001.15001.18001.1800658,400
Nov 07, 20191.22001.23001.14001.16001.1600645,400
Nov 06, 20191.15001.15001.13001.14001.140070,700
Nov 05, 20191.16001.16001.14001.14001.140039,600
Nov 04, 20191.17001.17001.14001.15001.1500113,900
Nov 01, 20191.16001.19001.15001.17001.1700168,300
Nov 01, 20190.04 Dividend
Oct 31, 20191.18001.20001.17001.19001.150092,800
Oct 30, 20191.18001.18001.17001.18001.140341,000
Oct 29, 20191.20001.20001.17001.17001.130798,500
Oct 28, 20191.17001.20001.17001.20001.1597131,200
Oct 25, 20191.18001.19001.16001.16001.121081,400
Oct 24, 20191.16001.18001.15001.17001.130787,500
Oct 23, 20191.15001.17001.15001.15001.111359,500
Oct 22, 20191.15001.17001.15001.15001.111352,100
Oct 21, 20191.14001.17001.14001.16001.121078,600
Oct 18, 20191.13001.15001.12001.14001.101759,900
Oct 17, 20191.14001.15001.13001.14001.101759,000
Oct 16, 20191.17001.17001.14001.14001.101733,600
Oct 15, 20191.16001.17001.14001.16001.121036,200
Oct 14, 20191.17001.17001.13001.15001.111368,700
Oct 11, 20191.12001.15001.12001.15001.1113104,000
Oct 10, 20191.13001.14001.11001.12001.082480,700
Oct 09, 20191.11001.12001.10001.11001.0727142,100
Oct 08, 20191.13001.15001.11001.11001.0727137,700
Oct 07, 20191.14001.16001.12001.13001.092070,100
Oct 04, 20191.14001.17001.13001.13001.092083,700
Oct 03, 20191.14001.14001.12001.13001.092027,200
Oct 02, 20191.12001.15001.10001.15001.1113117,400
Oct 01, 20191.12001.13001.12001.12001.082453,600
Sep 30, 20191.11001.13001.11001.12001.0824126,100
Sep 27, 20191.13001.13001.11001.12001.082453,900
Sep 26, 20191.13001.13001.12001.12001.082424,700
Sep 25, 20191.13001.14001.12001.13001.092026,100
Sep 24, 20191.13001.14001.12001.13001.092076,400
Sep 23, 20191.14001.14001.12001.13001.0920145,700
Sep 20, 20191.13001.16001.12001.15001.1113203,000
Sep 19, 20191.14001.14001.12001.13001.0920169,700
Sep 18, 20191.16001.16001.13001.14001.1017180,500
Sep 17, 20191.19001.19001.15001.15001.111385,200
Sep 16, 20191.20001.23001.15001.18001.1403402,800
Sep 13, 20191.19001.20001.12001.17001.1307284,000
Sep 12, 20191.24001.25001.19001.19001.1500269,300
Sep 11, 20191.33001.33001.21001.25001.2080459,700
Sep 10, 20191.30001.34001.27001.32001.2756172,900
Sep 09, 20191.28001.31001.28001.30001.256373,300
Sep 06, 20191.29001.31001.29001.31001.266054,000
Sep 05, 20191.26001.33001.25001.30001.2563156,200
Sep 04, 20191.25001.27001.23001.27001.2273110,400
Sep 03, 20191.23001.25001.23001.24001.198322,500
Aug 30, 20191.24001.25001.23001.25001.208099,300
Aug 29, 20191.25001.26001.22001.24001.1983155,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...