Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Blueknight Energy LP (NQ: BKEP )

4.630 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 (%)
Jan 29, 2021 1.893 1.930 1.820 1.847 223,074 -0.07(-3.83%)
Jan 28, 2021 1.838 1.976 1.820 1.921 524,661 +0.08(+4.50%)
Jan 27, 2021 1.873 1.884 1.815 1.838 192,255 -0.04(-1.96%)
Jan 26, 2021 1.856 1.893 1.838 1.875 218,111 +0.01(+0.49%)
Jan 25, 2021 1.875 1.911 1.838 1.866 294,589 -0.01(-0.49%)
Jan 22, 2021 1.838 1.884 1.820 1.875 184,770 +0.02(+0.99%)
Jan 21, 2021 1.856 1.870 1.801 1.856 164,905 -0.01(-0.49%)
Jan 20, 2021 1.930 1.957 1.856 1.866 297,995 -0.04(-1.93%)
Jan 19, 2021 1.847 1.930 1.810 1.902 869,741 +0.05(+2.48%)
Jan 15, 2021 1.838 1.856 1.810 1.856 154,737 +0.00(+0.00%)
Jan 14, 2021 1.856 1.856 1.847 1.856 222,854 +0.01(+0.50%)
Jan 13, 2021 1.847 1.856 1.838 1.847 127,886 -0.01(-0.50%)
Jan 12, 2021 1.838 1.856 1.806 1.856 312,720 +0.01(+0.50%)
Jan 11, 2021 1.921 1.921 1.829 1.847 281,352 -0.06(-3.37%)
Jan 08, 2021 1.976 1.976 1.893 1.911 104,246 -0.02(-0.95%)
Jan 07, 2021 1.902 1.948 1.879 1.930 192,508 +0.05(+2.44%)
Jan 06, 2021 1.884 1.930 1.847 1.884 396,459 +0.01(+0.49%)
Jan 05, 2021 1.856 1.967 1.856 1.875 515,374 +0.03(+1.49%)
Jan 04, 2021 1.829 1.866 1.810 1.847 205,340 +0.02(+1.01%)
Dec 31, 2020 1.829 1.829 1.829 267,053 +0.00(+0.00%)
Dec 30, 2020 1.921 1.930 1.810 1.829 267,053 -0.06(-3.40%)
Dec 29, 2020 1.829 1.957 1.801 1.893 315,359 +0.04(+1.98%)
Dec 28, 2020 1.893 1.921 1.792 1.856 352,364 -0.07(-3.64%)
Dec 24, 2020 1.957 1.985 1.884 1.927 209,363 -0.08(-3.84%)
Dec 23, 2020 1.948 2.013 1.921 2.003 434,608 +0.06(+3.32%)
Dec 22, 2020 1.967 2.022 1.856 1.939 561,644 -0.07(-3.65%)
Dec 21, 2020 1.746 2.022 1.709 2.013 4,186,264 +0.36(+21.67%)
Dec 18, 2020 1.654 1.673 1.645 1.654 98,152 +0.00(+0.00%)
Dec 17, 2020 1.673 1.682 1.645 1.654 159,498 -0.01(-0.55%)
Dec 16, 2020 1.645 1.663 1.617 1.663 125,261 +0.05(+2.84%)
Dec 15, 2020 1.599 1.636 1.562 1.617 157,691 +0.01(+0.57%)
Dec 14, 2020 1.663 1.663 1.562 1.608 148,535 -0.05(-2.78%)
Dec 11, 2020 1.663 1.682 1.608 1.654 121,874 -0.01(-0.55%)
Dec 10, 2020 1.682 1.682 1.645 1.663 133,251 +0.00(+0.00%)
Dec 09, 2020 1.663 1.672 1.645 1.663 72,809 +0.02(+1.12%)
Dec 08, 2020 1.654 1.673 1.627 1.645 211,696 -0.01(-0.56%)
Dec 07, 2020 1.663 1.682 1.608 1.654 236,887 +0.01(+0.56%)
Dec 04, 2020 1.627 1.654 1.600 1.645 289,017 +0.04(+2.29%)
Dec 03, 2020 1.571 1.627 1.571 1.608 238,992 +0.06(+3.55%)
Dec 02, 2020 1.571 1.608 1.535 1.553 189,823 -0.05(-2.87%)
Dec 01, 2020 1.599 1.608 1.544 1.599 148,883 +0.05(+2.96%)
Nov 30, 2020 1.526 1.571 1.470 1.553 216,120 -0.01(-0.59%)
Nov 27, 2020 1.599 1.654 1.553 1.562 216,980 +0.01(+0.59%)
Nov 25, 2020 1.489 1.590 1.452 1.553 245,272 +0.07(+4.97%)
Nov 24, 2020 1.489 1.507 1.435 1.480 283,330 -0.01(-0.62%)
Nov 23, 2020 1.507 1.516 1.480 1.489 143,965 -0.01(-0.61%)
Nov 20, 2020 1.507 1.507 1.470 1.498 48,205 +0.02(+1.24%)
Nov 19, 2020 1.489 1.507 1.443 1.480 145,084 +0.01(+0.63%)
Nov 18, 2020 1.507 1.507 1.461 1.470 115,931 +0.00(+0.00%)
Nov 17, 2020 1.498 1.501 1.443 1.470 158,495 -0.04(-2.50%)
Nov 16, 2020 1.507 1.516 1.443 1.508 199,486 +0.06(+3.86%)
Nov 13, 2020 1.397 1.472 1.362 1.452 342,337 +0.09(+6.76%)
Nov 12, 2020 1.360 1.406 1.360 1.360 72,100 -0.05(-3.27%)
Nov 11, 2020 1.378 1.406 1.360 1.406 165,032 +0.04(+2.68%)
Nov 10, 2020 1.415 1.424 1.327 1.369 95,121 -0.02(-1.32%)
Nov 09, 2020 1.360 1.424 1.333 1.388 482,816 +0.06(+4.14%)
Nov 06, 2020 1.342 1.360 1.268 1.333 200,984 -0.05(-3.33%)
Nov 05, 2020 1.305 1.434 1.287 1.378 961,068 +0.15(+11.94%)
Nov 04, 2020 1.259 1.287 1.231 1.231 1,114,683 -0.05(-3.60%)
Nov 03, 2020 1.241 1.287 1.231 1.277 65,961 +0.02(+1.46%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.