Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 28, 2019 1.116 1.116 0.9608 0.9830 1,007,390 -0.14(-12.50%)
Feb 27, 2019 1.219 1.242 1.116 1.123 726,254 +0.00(+0.00%)
Feb 26, 2019 1.426 1.434 1.109 1.123 1,828,085 -0.34(-23.23%)
Feb 25, 2019 1.441 1.478 1.434 1.463 152,578 +0.04(+2.59%)
Feb 22, 2019 1.456 1.463 1.397 1.426 306,597 -0.04(-2.53%)
Feb 21, 2019 1.478 1.478 1.434 1.463 131,106 -0.01(-0.50%)
Feb 20, 2019 1.434 1.478 1.434 1.471 182,980 +0.04(+2.58%)
Feb 19, 2019 1.434 1.471 1.412 1.434 361,638 +0.00(+0.00%)
Feb 15, 2019 1.471 1.478 1.426 1.434 253,964 -0.01(-0.51%)
Feb 14, 2019 1.463 1.469 1.434 1.441 243,869 +0.01(+0.52%)
Feb 13, 2019 1.419 1.462 1.419 1.434 165,796 +0.01(+1.04%)
Feb 12, 2019 1.456 1.478 1.382 1.419 201,869 +0.00(+0.00%)
Feb 11, 2019 1.478 1.493 1.404 1.419 241,282 -0.06(-4.00%)
Feb 08, 2019 1.493 1.500 1.471 1.478 146,804 -0.01(-0.99%)
Feb 07, 2019 1.589 1.589 1.478 1.493 232,843 -0.09(-5.61%)
Feb 06, 2019 1.574 1.596 1.545 1.582 100,309 +0.02(+1.42%)
Feb 05, 2019 1.559 1.589 1.515 1.559 183,295 +0.00(+0.00%)
Feb 04, 2019 1.641 1.663 1.522 1.559 256,878 -0.07(-4.53%)
Feb 01, 2019 1.700 1.707 1.589 1.633 291,984 -0.01(-0.90%)
Jan 31, 2019 1.677 1.712 1.627 1.648 923,657 +0.06(+3.59%)
Jan 30, 2019 1.534 1.605 1.506 1.591 630,654 +0.09(+6.19%)
Jan 29, 2019 1.463 1.513 1.455 1.498 373,192 +0.06(+3.96%)
Jan 28, 2019 1.370 1.463 1.320 1.441 399,503 +0.06(+4.66%)
Jan 25, 2019 1.341 1.384 1.299 1.377 238,267 +0.06(+4.89%)
Jan 24, 2019 1.263 1.320 1.249 1.313 100,581 +0.06(+4.55%)
Jan 23, 2019 1.284 1.316 1.256 1.256 132,921 -0.03(-2.22%)
Jan 22, 2019 1.299 1.299 1.227 1.284 197,094 +0.01(+0.56%)
Jan 18, 2019 1.256 1.334 1.241 1.277 215,281 +0.02(+1.70%)
Jan 17, 2019 1.256 1.263 1.234 1.256 116,582 +0.01(+0.57%)
Jan 16, 2019 1.249 1.284 1.227 1.249 358,798 -0.01(-0.57%)
Jan 15, 2019 1.206 1.276 1.206 1.256 185,264 +0.04(+3.53%)
Jan 14, 2019 1.220 1.234 1.149 1.213 214,250 +0.01(+0.59%)
Jan 11, 2019 1.070 1.227 1.063 1.206 438,272 +0.14(+12.67%)
Jan 10, 2019 1.042 1.112 1.042 1.070 327,560 +0.02(+2.04%)
Jan 09, 2019 1.049 1.077 1.013 1.049 333,176 +0.01(+1.38%)
Jan 08, 2019 1.042 1.085 1.013 1.035 587,521 +0.00(+0.00%)
Jan 07, 2019 1.077 1.085 1.020 1.035 406,738 -0.02(-2.03%)
Jan 04, 2019 1.013 1.085 1.006 1.056 361,605 +0.06(+5.71%)
Jan 03, 2019 1.006 1.042 0.9703 0.9989 214,372 +0.01(+1.45%)
Jan 02, 2019 0.8205 1.049 0.8181 0.9846 397,222 +0.16(+20.00%)
Dec 31, 2018 0.8490 0.8490 0.7848 0.8205 1,326,168 -0.01(-0.86%)
Dec 28, 2018 0.8276 0.8633 0.8062 0.8276 707,093 +0.01(+0.87%)
Dec 27, 2018 0.7991 0.8633 0.7991 0.8205 357,590 +0.00(+0.00%)
Dec 26, 2018 0.8419 0.8419 0.7563 0.8205 1,233,705 +0.03(+3.60%)
Dec 24, 2018 0.8205 0.8704 0.7777 0.7920 499,100 -0.04(-5.13%)
Dec 21, 2018 0.9204 0.9347 0.8348 0.8348 734,284 -0.08(-8.59%)
Dec 20, 2018 0.9347 0.9560 0.9061 0.9133 603,101 +0.01(+0.79%)
Dec 19, 2018 0.9347 1.056 0.9061 0.9061 739,918 -0.06(-5.93%)
Dec 18, 2018 1.049 1.054 0.8990 0.9632 696,534 -0.07(-6.90%)
Dec 17, 2018 1.134 1.156 1.035 1.035 223,995 -0.11(-9.37%)
Dec 14, 2018 1.149 1.170 1.127 1.142 185,428 +0.00(+0.00%)
Dec 13, 2018 1.170 1.199 1.142 1.142 223,843 -0.04(-3.03%)
Dec 12, 2018 1.184 1.216 1.170 1.177 240,992 +0.01(+0.61%)
Dec 11, 2018 1.142 1.199 1.142 1.170 277,382 +0.02(+1.86%)
Dec 10, 2018 1.184 1.220 1.142 1.149 127,359 -0.03(-2.42%)
Dec 07, 2018 1.163 1.220 1.142 1.177 183,886 +0.01(+1.23%)
Dec 06, 2018 1.206 1.220 1.142 1.163 380,601 -0.06(-4.68%)
Dec 04, 2018 1.249 1.249 1.177 1.220 322,221 -0.01(-1.01%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.