BKEP - Blueknight Energy Partners, L.P.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.27001.27001.26001.27001.270083,539
Aug 16, 20191.26001.27001.25001.26001.260056,100
Aug 15, 20191.26001.29001.26001.26001.2600151,600
Aug 14, 20191.26001.27001.25001.26001.2600160,800
Aug 13, 20191.30001.30001.27001.27001.270059,500
Aug 12, 20191.28001.32001.27001.28001.280091,100
Aug 09, 20191.29001.31001.27001.30001.3000175,100
Aug 08, 20191.32001.32001.26001.27001.2700156,400
Aug 07, 20191.31001.32001.26001.27001.2700230,600
Aug 06, 20191.34001.36001.29001.32001.3200293,200
Aug 05, 20191.29001.34001.23001.34001.3400349,700
Aug 02, 20191.23001.26001.21001.26001.2600104,100
Aug 01, 20191.30001.32001.16001.23001.2300258,000
Aug 01, 20190.04 Dividend
Jul 31, 20191.33001.37001.32001.35001.3100215,300
Jul 30, 20191.32001.35001.31001.33001.290674,800
Jul 29, 20191.30001.32001.30001.31001.271275,600
Jul 26, 20191.33001.33001.27001.27001.2324122,600
Jul 25, 20191.34001.38001.29001.32001.280965,500
Jul 24, 20191.34001.34001.31001.33001.290643,500
Jul 23, 20191.32001.33001.29001.30001.261557,900
Jul 22, 20191.32001.32001.27001.32001.2809123,200
Jul 19, 20191.28001.42001.27001.32001.280995,000
Jul 18, 20191.35001.36001.16001.24001.2033388,100
Jul 17, 20191.40001.42001.35001.35001.3100116,700
Jul 16, 20191.46001.47001.40001.42001.3779178,300
Jul 15, 20191.45001.51001.42001.46001.4167283,500
Jul 12, 20191.44001.54001.41001.42001.3779361,100
Jul 11, 20191.35001.40001.33001.40001.3585214,300
Jul 10, 20191.30001.33001.30001.31001.2712121,700
Jul 09, 20191.34001.35001.28001.30001.2615140,100
Jul 08, 20191.37001.50001.29001.37001.3294373,000
Jul 05, 20191.29001.34001.27001.33001.2906414,100
Jul 03, 20191.18001.27001.18001.24001.2033283,700
Jul 02, 20191.16001.17001.14001.17001.135388,600
Jul 01, 20191.17001.17001.15001.16001.125664,200
Jun 28, 20191.16001.17001.15001.16001.125681,400
Jun 27, 20191.13001.15001.12001.15001.115956,700
Jun 26, 20191.14001.16001.11001.12001.086893,500
Jun 25, 20191.14001.15001.11001.14001.106267,600
Jun 24, 20191.13001.15001.10001.12001.086862,600
Jun 21, 20191.10001.15001.10001.12001.086890,100
Jun 20, 20191.09001.12001.08001.10001.0674103,200
Jun 19, 20191.07001.10001.07001.09001.057764,000
Jun 18, 20191.08001.10001.06001.07001.038372,100
Jun 17, 20191.05001.10001.05001.07001.038372,000
Jun 14, 20191.07001.11001.05001.08001.0480101,900
Jun 13, 20191.08001.09001.04001.07001.0383158,900
Jun 12, 20191.09001.09001.07001.08001.048038,600
Jun 11, 20191.11001.12001.05001.10001.0674208,500
Jun 10, 20191.13001.13001.09001.12001.0868103,200
Jun 07, 20191.10001.14001.10001.11001.077192,400
Jun 06, 20191.16001.16001.08001.11001.0771138,900
Jun 05, 20191.08001.16001.08001.16001.1256143,600
Jun 04, 20191.06001.08001.01001.08001.0480112,300
Jun 03, 20191.08001.10001.05001.05001.0189114,700
May 31, 20191.06001.09001.04001.08001.048069,600
May 30, 20191.08001.09001.04001.06001.0286156,800
May 29, 20191.09001.11001.08001.11001.077183,200
May 28, 20191.09001.12001.09001.10001.067470,100
May 24, 20191.10001.13001.10001.10001.067452,400
May 23, 20191.10001.12001.09001.10001.0674134,100
May 22, 20191.14001.15001.09001.11001.0771371,200
May 21, 20191.14001.15001.12001.13001.096583,300
May 20, 20191.13001.15001.12001.13001.096590,100
May 17, 20191.14001.16001.13001.13001.0965100,600
May 16, 20191.16001.17001.12001.15001.115986,700
May 15, 20191.19001.19001.15001.15001.1159140,000
May 14, 20191.17001.19001.15001.19001.1547118,400
May 13, 20191.17001.17001.13001.15001.115991,400
May 10, 20191.16001.18001.14001.18001.145098,200
May 09, 20191.20001.20001.13001.16001.1256165,300
May 08, 20191.13001.14001.10001.11001.0771125,700
May 07, 20191.13001.13001.11001.13001.0965126,300
May 06, 20191.12001.13001.10001.12001.086873,700
May 03, 20191.11001.13001.10001.11001.0771109,900
May 02, 20191.21001.21001.09001.12001.0868215,700
May 02, 20190.04 Dividend
May 01, 20191.21001.24001.20001.22001.1450202,000
Apr 30, 20191.22001.26001.20001.20001.1263204,700
Apr 29, 20191.20001.24001.19001.21001.1357305,100
Apr 26, 20191.17001.20001.16001.20001.1263163,700
Apr 25, 20191.18001.20001.15001.16001.0887275,200
Apr 24, 20191.19001.20001.17001.19001.1169147,300
Apr 23, 20191.14001.20001.11001.19001.1169366,400
Apr 22, 20191.10001.17001.09001.14001.0700218,400
Apr 18, 20191.11001.12001.05001.08001.0136155,200
Apr 17, 20191.17001.17001.07001.10001.0324214,300
Apr 16, 20191.25001.25001.15001.16001.0887346,400
Apr 15, 20191.23001.25001.12001.23001.1544460,900
Apr 12, 20191.12001.22001.10001.20001.1263471,100
Apr 11, 20191.04001.17001.03001.11001.0418514,300
Apr 10, 20191.03001.04001.02001.03000.9667148,100
Apr 09, 20191.03001.04001.02001.03000.9667100,500
Apr 08, 20191.04001.04001.02001.04000.9761194,000
Apr 05, 20191.04001.04001.01001.04000.9761236,600
Apr 04, 20191.05001.05001.03001.04000.9761109,500
Apr 03, 20191.04001.05001.01001.02000.9573284,400
Apr 02, 20191.06001.06001.02001.04000.9761279,400
Apr 01, 20191.04001.06001.02001.05000.9855261,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...