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 )

N/A 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 (%)
Apr 30, 2020 1.490 1.530 1.450 1.470 260,365 -0.01(-0.67%)
Apr 29, 2020 1.450 1.490 1.440 1.480 302,610 +0.03(+2.06%)
Apr 28, 2020 1.500 1.500 1.430 1.450 411,016 +0.00(+0.00%)
Apr 27, 2020 1.420 1.490 1.420 1.450 364,140 +0.03(+2.11%)
Apr 24, 2020 1.450 1.500 1.360 1.420 392,500 +0.01(+0.71%)
Apr 23, 2020 1.330 1.440 1.300 1.410 593,521 +0.11(+8.46%)
Apr 22, 2020 1.200 1.320 1.195 1.300 607,430 +0.10(+8.33%)
Apr 21, 2020 1.200 1.210 1.150 1.200 317,675 +0.00(+0.00%)
Apr 20, 2020 1.080 1.200 1.070 1.200 471,999 +0.11(+10.09%)
Apr 17, 2020 1.000 1.100 0.9851 1.090 640,400 +0.10(+10.21%)
Apr 16, 2020 1.000 1.000 0.9500 0.9890 31,740 +0.02(+1.93%)
Apr 15, 2020 0.9399 1.000 0.9399 0.9703 97,247 -0.00(-0.51%)
Apr 14, 2020 0.9800 0.9900 0.9400 0.9753 112,753 -0.02(-1.68%)
Apr 13, 2020 0.9800 1.030 0.9700 0.9920 63,819 +0.01(+1.21%)
Apr 09, 2020 0.9400 1.040 0.9399 0.9801 251,500 +0.05(+5.39%)
Apr 08, 2020 0.9100 0.9300 0.9000 0.9300 34,315 +0.05(+5.30%)
Apr 07, 2020 0.8500 0.9200 0.8500 0.8832 112,035 +0.01(+1.61%)
Apr 06, 2020 0.8900 0.8900 0.8500 0.8692 51,828 +0.01(+1.07%)
Apr 03, 2020 0.8900 0.8900 0.8500 0.8600 55,400 -0.01(-1.15%)
Apr 02, 2020 0.9200 0.9200 0.8300 0.8700 77,435 -0.04(-3.97%)
Apr 01, 2020 0.9170 0.9200 0.8935 0.9060 34,863 +0.03(+2.92%)
Mar 31, 2020 0.9500 0.9500 0.8502 0.8803 72,277 -0.07(-7.26%)
Mar 30, 2020 0.8310 0.9900 0.8200 0.9492 190,803 +0.15(+18.65%)
Mar 27, 2020 0.9000 0.9000 0.8000 0.8000 103,400 -0.05(-5.88%)
Mar 26, 2020 0.9000 0.9000 0.8200 0.8500 252,590 +0.13(+18.06%)
Mar 25, 2020 0.7100 0.7300 0.6600 0.7200 219,163 +0.05(+7.46%)
Mar 24, 2020 0.7000 0.7100 0.6400 0.6700 75,373 +0.02(+3.09%)
Mar 23, 2020 0.7400 0.7400 0.6104 0.6499 98,326 -0.06(-8.81%)
Mar 20, 2020 0.6800 0.7127 0.6534 0.7127 531,600 +0.06(+9.63%)
Mar 19, 2020 0.5400 0.6501 0.5400 0.6501 198,528 +0.10(+18.20%)
Mar 18, 2020 0.7100 0.7100 0.5300 0.5500 151,082 -0.10(-15.38%)
Mar 17, 2020 0.7300 0.8000 0.6000 0.6500 627,457 -0.03(-4.41%)
Mar 16, 2020 0.7100 0.7900 0.6800 0.6800 125,940 -0.04(-5.40%)
Mar 13, 2020 0.7635 0.8000 0.7000 0.7188 197,000 +0.03(+4.48%)
Mar 12, 2020 0.8000 0.8200 0.6801 0.6880 222,659 -0.17(-20.00%)
Mar 11, 2020 0.8900 0.9000 0.8300 0.8600 127,716 -0.04(-4.44%)
Mar 10, 2020 0.9752 1.000 0.8000 0.9000 321,099 -0.03(-3.23%)
Mar 09, 2020 1.000 1.010 0.9200 0.9300 167,509 -0.08(-7.91%)
Mar 06, 2020 1.020 1.044 0.9900 1.010 141,900 -0.02(-1.95%)
Mar 05, 2020 1.080 1.080 1.020 1.030 118,783 -0.05(-4.63%)
Mar 04, 2020 1.100 1.100 1.070 1.080 55,907 -0.02(-1.82%)
Mar 03, 2020 1.120 1.120 1.070 1.100 32,062 +0.02(+1.85%)
Mar 02, 2020 1.030 1.120 1.020 1.080 201,678 +0.01(+0.93%)
Feb 28, 2020 1.040 1.080 1.000 1.070 224,400 +0.03(+2.88%)
Feb 27, 2020 1.040 1.073 0.9900 1.040 226,192 -0.05(-4.59%)
Feb 26, 2020 1.080 1.100 1.060 1.090 342,385 +0.01(+0.46%)
Feb 25, 2020 1.110 1.128 1.070 1.085 169,597 -0.03(-2.25%)
Feb 24, 2020 1.110 1.138 1.100 1.110 71,663 -0.02(-1.77%)
Feb 21, 2020 1.160 1.163 1.120 1.130 93,300 -0.02(-1.74%)
Feb 20, 2020 1.170 1.180 1.150 1.150 98,909 -0.01(-0.86%)
Feb 19, 2020 1.160 1.190 1.150 1.160 151,308 -0.01(-0.85%)
Feb 18, 2020 1.140 1.170 1.130 1.170 227,440 +0.03(+2.63%)
Feb 14, 2020 1.130 1.150 1.120 1.140 78,000 +0.02(+1.79%)
Feb 13, 2020 1.120 1.140 1.115 1.120 32,827 -0.02(-1.75%)
Feb 12, 2020 1.140 1.140 1.110 1.140 41,322 +0.02(+1.79%)
Feb 11, 2020 1.110 1.129 1.110 1.120 30,693 +0.00(+0.00%)
Feb 10, 2020 1.150 1.150 1.110 1.120 60,528 -0.03(-2.61%)
Feb 07, 2020 1.160 1.160 1.140 1.150 32,400 -0.01(-0.86%)
Feb 06, 2020 1.160 1.170 1.130 1.160 212,549 +0.00(+0.00%)
Feb 05, 2020 1.120 1.170 1.110 1.160 265,987 +0.05(+4.50%)
Feb 04, 2020 1.140 1.140 1.110 1.110 130,388 -0.03(-2.63%)
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.