Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Sep 30, 2011 2.835 2.857 2.715 2.777 43,497 -0.05(-1.88%)
Sep 29, 2011 2.915 2.995 2.830 2.830 19,406 -0.26(-8.35%)
Sep 28, 2011 3.230 3.230 2.897 3.088 80,024 -0.13(-4.14%)
Sep 27, 2011 3.146 3.226 3.044 3.221 39,452 +0.11(+3.53%)
Sep 26, 2011 3.221 3.221 3.021 3.111 164,611 -0.11(-3.41%)
Sep 23, 2011 3.239 3.244 3.199 3.221 28,517 +0.02(+0.69%)
Sep 22, 2011 3.332 3.381 3.199 3.199 86,882 -0.25(-7.22%)
Sep 21, 2011 3.399 3.448 3.377 3.448 12,668 +0.06(+1.62%)
Sep 20, 2011 3.444 3.448 3.382 3.393 89,542 -0.05(-1.47%)
Sep 19, 2011 3.444 3.477 3.324 3.444 178,679 -0.00(-0.13%)
Sep 16, 2011 3.332 3.461 3.332 3.448 221,517 +0.16(+4.86%)
Sep 15, 2011 3.141 3.448 3.030 3.288 662,247 +0.20(+6.63%)
Sep 14, 2011 3.221 3.221 2.937 3.084 59,607 -0.14(-4.28%)
Sep 13, 2011 3.248 3.248 3.221 3.221 16,699 -0.04(-1.36%)
Sep 12, 2011 3.359 3.368 3.266 3.266 43,042 -0.09(-2.79%)
Sep 09, 2011 3.395 3.395 3.360 3.360 4,325 -0.04(-1.03%)
Sep 08, 2011 3.442 3.442 3.395 3.395 9,610 -0.08(-2.30%)
Sep 07, 2011 3.497 3.497 3.386 3.475 9,812 +0.10(+2.89%)
Sep 06, 2011 3.324 3.399 3.324 3.377 10,015 +0.06(+1.74%)
Sep 02, 2011 3.230 3.327 3.221 3.319 5,052 +0.05(+1.63%)
Sep 01, 2011 3.359 3.364 3.221 3.266 17,926 -0.13(-3.92%)
Aug 31, 2011 3.377 3.399 3.314 3.399 6,673 +0.02(+0.66%)
Aug 30, 2011 3.444 3.444 3.377 3.377 27,880 +0.00(+0.00%)
Aug 29, 2011 3.550 3.550 3.377 3.377 10,805 +0.00(+0.00%)
Aug 26, 2011 3.377 3.377 3.377 3.377 10,082 +0.02(+0.66%)
Aug 25, 2011 3.346 3.381 3.346 3.355 12,175 +0.01(+0.40%)
Aug 24, 2011 3.368 3.470 3.341 3.341 70,207 -0.04(-1.31%)
Aug 23, 2011 3.386 3.479 3.252 3.386 106,678 +0.04(+1.33%)
Aug 22, 2011 3.319 3.999 3.292 3.341 60,507 +0.01(+0.27%)
Aug 19, 2011 3.555 3.555 3.332 3.332 26,415 -0.15(-4.21%)
Aug 18, 2011 3.541 3.541 3.332 3.479 25,519 -0.09(-2.61%)
Aug 17, 2011 3.537 3.581 3.537 3.572 33,308 +0.00(+0.00%)
Aug 16, 2011 3.577 3.603 3.555 3.572 35,224 +0.02(+0.50%)
Aug 15, 2011 3.381 3.581 3.359 3.555 60,115 +0.17(+5.12%)
Aug 12, 2011 3.559 3.626 3.381 3.381 31,564 -0.17(-4.88%)
Aug 11, 2011 3.555 3.599 3.324 3.555 13,890 +0.14(+4.05%)
Aug 10, 2011 3.332 3.932 3.221 3.416 122,157 +0.08(+2.51%)
Aug 09, 2011 3.337 3.555 3.226 3.332 81,786 +0.08(+2.32%)
Aug 08, 2011 3.332 3.388 3.244 3.257 52,528 -0.30(-8.38%)
Aug 05, 2011 3.643 3.643 3.555 3.555 16,429 -0.08(-2.20%)
Aug 04, 2011 3.772 3.772 3.635 3.635 29,874 -0.14(-3.76%)
Aug 03, 2011 3.741 3.777 3.666 3.777 67,655 +0.01(+0.24%)
Aug 02, 2011 3.688 3.821 3.679 3.768 45,239 +0.05(+1.44%)
Aug 01, 2011 3.715 3.777 3.701 3.715 19,508 +0.02(+0.60%)
Jul 29, 2011 3.621 3.821 3.621 3.692 38,566 -0.06(-1.54%)
Jul 28, 2011 3.621 3.777 3.617 3.750 34,611 +0.09(+2.55%)
Jul 27, 2011 3.661 3.670 3.603 3.657 21,144 -0.01(-0.24%)
Jul 26, 2011 3.670 3.710 3.657 3.666 32,228 -0.01(-0.24%)
Jul 25, 2011 3.777 3.812 3.666 3.675 34,843 -0.14(-3.73%)
Jul 22, 2011 3.777 3.888 3.777 3.817 16,929 +0.00(+0.00%)
Jul 21, 2011 3.719 3.906 3.719 3.817 53,069 -0.02(-0.55%)
Jul 20, 2011 3.821 3.928 3.692 3.838 57,615 +0.19(+5.21%)
Jul 19, 2011 3.621 3.710 3.621 3.648 10,753 -0.04(-1.01%)
Jul 18, 2011 3.675 3.701 3.466 3.685 17,336 +0.01(+0.29%)
Jul 15, 2011 3.746 3.792 3.670 3.675 20,482 -0.10(-2.71%)
Jul 14, 2011 3.599 3.777 3.595 3.777 331,087 +0.17(+4.81%)
Jul 13, 2011 3.595 3.722 3.577 3.603 31,661 +0.02(+0.62%)
Jul 12, 2011 3.532 3.612 3.532 3.581 71,794 -0.04(-1.23%)
Jul 11, 2011 3.586 3.626 3.555 3.626 20,989 +0.00(+0.00%)
Jul 08, 2011 3.599 3.626 3.479 3.626 36,684 -0.04(-1.09%)
Jul 07, 2011 3.563 3.768 3.563 3.666 51,651 +0.11(+3.00%)
Jul 06, 2011 3.546 3.577 3.514 3.559 38,597 +0.12(+3.34%)
Jul 05, 2011 3.470 3.595 3.444 3.444 73,160 +0.00(+0.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.