Blueknight Energy Partners L.P. Common Unitsのデータ

Blueknight Energy Partners L.P. Common Unitsの基本情報

名前 Blueknight Energy Partners L.P. Common Units
ティッカー BKEP
United States
上場年 2011.0
セクター Energy

Blueknight Energy Partners L.P. Common Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.31 2.25 2.27 2.29 564400.0 2.29
2021-02-12 2.34 2.08 2.11 2.21 899100.0 2.21
2021-02-11 2.19 2.06 2.09 2.12 726300.0 2.12
2021-02-10 2.15 2.02 2.04 2.14 705500.0 2.14
2021-02-09 2.1 2.03 2.1 2.05 178200.0 2.05
2021-02-08 2.1 2.06 2.09 2.1 257100.0 2.1
2021-02-05 2.1 2.02 2.1 2.04 204200.0 2.04
2021-02-04 2.16 2.04 2.12 2.09 189800.0 2.09
2021-02-03 2.18 2.0 2.02 2.16 469100.0 2.12
2021-02-02 2.03 1.99 2.01 2.02 143400.0 1.98
2021-02-01 2.05 1.95 2.03 2.01 138800.0 1.97
2021-01-29 2.1 1.98 2.1 2.01 205000.0 1.97
2021-01-28 2.15 1.98 2.0 2.09 482200.0 2.05
2021-01-27 2.05 1.98 2.05 2.0 176700.0 1.96
2021-01-26 2.06 2.0 2.02 2.04 200500.0 2.0
2021-01-25 2.08 2.0 2.04 2.03 270700.0 1.99
2021-01-22 2.05 1.98 2.0 2.04 169900.0 2.0
2021-01-21 2.04 1.96 2.02 2.02 151500.0 1.98
2021-01-20 2.13 2.02 2.1 2.03 274000.0 1.99
2021-01-19 2.1 1.97 2.01 2.07 800000.0 2.03
2021-01-15 2.02 1.97 2.0 2.02 142300.0 1.98
2021-01-14 2.02 2.01 2.02 2.02 204800.0 1.98
2021-01-13 2.02 2.0 2.01 2.01 117500.0 1.97
2021-01-12 2.02 1.97 2.0 2.02 290700.0 1.98
2021-01-11 2.09 1.99 2.09 2.01 258600.0 1.97
2021-01-08 2.15 2.06 2.15 2.08 95800.0 2.04
2021-01-07 2.12 2.05 2.07 2.1 176900.0 2.06
2021-01-06 2.1 2.01 2.05 2.05 364300.0 2.01
2021-01-05 2.14 2.02 2.02 2.04 473600.0 2.0
2021-01-04 2.03 1.97 1.99 2.01 188700.0 1.97
2020-12-31 1.99 1.95 1.96 1.99 95700.0 1.95
2020-12-30 2.1 1.97 2.09 1.99 245400.0 1.95
2020-12-29 2.13 1.96 1.99 2.06 289800.0 2.02
2020-12-28 2.09 1.95 2.06 2.02 323800.0 1.98
2020-12-24 2.16 2.05 2.13 2.1 192400.0 2.06
2020-12-23 2.19 2.09 2.12 2.18 399400.0 2.14
2020-12-22 2.2 2.02 2.14 2.11 516100.0 2.07
2020-12-21 2.2 1.86 1.9 2.19 3848100.0 2.15
2020-12-18 1.82 1.79 1.8 1.8 90300.0 1.77
2020-12-17 1.83 1.79 1.82 1.8 146600.0 1.77
2020-12-16 1.81 1.76 1.79 1.81 115100.0 1.78
2020-12-15 1.78 1.7 1.74 1.76 144900.0 1.73
2020-12-14 1.81 1.7 1.81 1.75 136500.0 1.72
2020-12-11 1.83 1.75 1.81 1.8 112100.0 1.77
2020-12-10 1.83 1.79 1.83 1.81 122500.0 1.78
2020-12-09 1.82 1.79 1.81 1.81 66900.0 1.78
2020-12-08 1.82 1.77 1.8 1.79 194500.0 1.76
2020-12-07 1.83 1.75 1.81 1.8 217700.0 1.77
2020-12-04 1.8 1.74 1.77 1.79 265700.0 1.76
2020-12-03 1.77 1.71 1.71 1.75 219600.0 1.72
2020-12-02 1.75 1.67 1.71 1.69 174400.0 1.66
2020-12-01 1.75 1.68 1.74 1.74 136800.0 1.71
2020-11-30 1.71 1.6 1.66 1.69 198600.0 1.66
2020-11-27 1.8 1.69 1.74 1.7 199400.0 1.67
2020-11-25 1.73 1.58 1.62 1.69 225300.0 1.66
2020-11-24 1.64 1.56 1.62 1.61 260400.0 1.58
2020-11-23 1.65 1.61 1.64 1.62 132300.0 1.59
2020-11-20 1.64 1.6 1.64 1.63 44300.0 1.6
2020-11-19 1.64 1.57 1.62 1.61 133300.0 1.58
2020-11-18 1.64 1.59 1.64 1.6 106500.0 1.57
2020-11-17 1.63 1.57 1.63 1.6 145700.0 1.57
2020-11-16 1.65 1.57 1.64 1.64 183300.0 1.61
2020-11-13 1.6 1.48 1.52 1.58 314700.0 1.55
2020-11-12 1.53 1.48 1.48 1.48 66300.0 1.45
2020-11-11 1.53 1.48 1.5 1.53 158000.0 1.5
2020-11-10 1.55 1.44 1.54 1.49 87900.0 1.46
2020-11-09 1.55 1.45 1.47 1.51 443700.0 1.48
2020-11-06 1.48 1.38 1.46 1.45 184700.0 1.42
2020-11-05 1.56 1.4 1.42 1.5 883600.0 1.47
2020-11-04 1.4 1.34 1.37 1.34 1073900.0 1.32
2020-11-03 1.4 1.34 1.35 1.39 60600.0 1.36
2020-11-02 1.4 1.34 1.4 1.37 53400.0 1.34
2020-10-30 1.39 1.34 1.38 1.39 26200.0 1.32
2020-10-29 1.38 1.34 1.36 1.37 36300.0 1.31
2020-10-28 1.36 1.33 1.36 1.35 49200.0 1.29
2020-10-27 1.39 1.36 1.36 1.38 96600.0 1.32
2020-10-26 1.41 1.34 1.41 1.37 40600.0 1.31
2020-10-23 1.42 1.34 1.35 1.42 53200.0 1.35
2020-10-22 1.39 1.34 1.35 1.39 60900.0 1.32
2020-10-21 1.37 1.34 1.34 1.35 36800.0 1.29
2020-10-20 1.37 1.32 1.34 1.36 59200.0 1.3
2020-10-19 1.37 1.32 1.37 1.35 30500.0 1.29
2020-10-16 1.4 1.32 1.36 1.37 114700.0 1.31
2020-10-15 1.4 1.31 1.33 1.35 80500.0 1.29
2020-10-14 1.39 1.33 1.35 1.34 119300.0 1.28
2020-10-13 1.4 1.31 1.4 1.35 224300.0 1.29
2020-10-12 1.44 1.37 1.4 1.38 187700.0 1.32
2020-10-09 1.55 1.4 1.55 1.44 213400.0 1.37
2020-10-08 1.55 1.43 1.48 1.53 115000.0 1.46
2020-10-07 1.47 1.43 1.47 1.46 75300.0 1.39
2020-10-06 1.48 1.37 1.44 1.42 103000.0 1.35
2020-10-05 1.49 1.42 1.44 1.45 106400.0 1.38
2020-10-02 1.51 1.39 1.39 1.44 109700.0 1.37
2020-10-01 1.61 1.2 1.52 1.39 504000.0 1.32
2020-09-30 1.58 1.46 1.57 1.54 286800.0 1.47
2020-09-29 1.65 1.46 1.46 1.59 733300.0 1.52
2020-09-28 1.5 1.45 1.47 1.47 92700.0 1.4
2020-09-25 1.48 1.42 1.45 1.48 129300.0 1.41
2020-09-24 1.48 1.4 1.42 1.43 78500.0 1.36
2020-09-23 1.46 1.41 1.45 1.43 32900.0 1.36
2020-09-22 1.48 1.43 1.46 1.43 99500.0 1.36
2020-09-21 1.49 1.45 1.45 1.45 37800.0 1.38
2020-09-18 1.54 1.46 1.5 1.51 159800.0 1.44
2020-09-17 1.51 1.48 1.5 1.5 55600.0 1.43
2020-09-16 1.52 1.42 1.5 1.51 73900.0 1.44
2020-09-15 1.5 1.45 1.45 1.48 114300.0 1.41
2020-09-14 1.48 1.4 1.4 1.46 50800.0 1.39
2020-09-11 1.43 1.37 1.41 1.4 67400.0 1.33
2020-09-10 1.49 1.39 1.45 1.42 169700.0 1.35
2020-09-09 1.5 1.44 1.5 1.45 60600.0 1.38
2020-09-08 1.5 1.44 1.5 1.47 29000.0 1.4
2020-09-04 1.55 1.41 1.5 1.54 128100.0 1.47
2020-09-03 1.5 1.46 1.47 1.49 302100.0 1.42
2020-09-02 1.49 1.46 1.49 1.47 109600.0 1.4
2020-09-01 1.51 1.46 1.46 1.5 55900.0 1.43
2020-08-31 1.51 1.49 1.51 1.49 22800.0 1.42
2020-08-28 1.53 1.49 1.5 1.51 35600.0 1.44
2020-08-27 1.51 1.47 1.49 1.51 32000.0 1.44
2020-08-26 1.54 1.47 1.51 1.49 36800.0 1.42
2020-08-25 1.5 1.45 1.49 1.5 61800.0 1.43
2020-08-24 1.59 1.29 1.59 1.48 502200.0 1.41
2020-08-21 1.61 1.56 1.58 1.58 64300.0 1.51
2020-08-20 1.65 1.56 1.63 1.59 100700.0 1.52
2020-08-19 1.65 1.6 1.62 1.64 77800.0 1.56
2020-08-18 1.67 1.57 1.64 1.61 171600.0 1.53
2020-08-17 1.65 1.54 1.55 1.63 341700.0 1.55
2020-08-14 1.63 1.5 1.56 1.54 311600.0 1.47
2020-08-13 1.64 1.53 1.58 1.53 287800.0 1.46
2020-08-12 1.7 1.6 1.7 1.6 175400.0 1.53
2020-08-11 1.71 1.6 1.6 1.69 396900.0 1.61
2020-08-10 1.79 1.48 1.49 1.6 702400.0 1.53
2020-08-07 1.44 1.4 1.44 1.43 67000.0 1.36
2020-08-06 1.44 1.4 1.42 1.43 86800.0 1.36
2020-08-05 1.45 1.4 1.42 1.42 52900.0 1.35
2020-08-04 1.45 1.4 1.42 1.42 63300.0 1.35
2020-08-03 1.42 1.4 1.41 1.42 51400.0 1.35
2020-07-31 1.43 1.4 1.43 1.43 44800.0 1.32
2020-07-30 1.45 1.38 1.45 1.41 26500.0 1.31
2020-07-29 1.47 1.38 1.39 1.4 96000.0 1.3
2020-07-28 1.41 1.39 1.41 1.4 138500.0 1.3
2020-07-27 1.43 1.39 1.41 1.41 41600.0 1.31
2020-07-24 1.43 1.39 1.39 1.4 33300.0 1.3
2020-07-23 1.43 1.39 1.39 1.41 34500.0 1.31
2020-07-22 1.44 1.39 1.41 1.41 60100.0 1.31
2020-07-21 1.45 1.38 1.45 1.42 51800.0 1.32
2020-07-20 1.46 1.42 1.46 1.44 54400.0 1.33
2020-07-17 1.45 1.41 1.42 1.44 53700.0 1.33
2020-07-16 1.42 1.38 1.39 1.41 57100.0 1.31
2020-07-15 1.48 1.4 1.48 1.42 508900.0 1.32
2020-07-14 1.48 1.38 1.43 1.46 99000.0 1.35
2020-07-13 1.49 1.42 1.45 1.46 295900.0 1.35
2020-07-10 1.45 1.38 1.41 1.45 77900.0 1.34
2020-07-09 1.45 1.41 1.44 1.42 17900.0 1.32
2020-07-08 1.45 1.39 1.41 1.45 117200.0 1.34
2020-07-07 1.49 1.38 1.4 1.43 141200.0 1.32
2020-07-06 1.46 1.4 1.41 1.44 446000.0 1.33
2020-07-02 1.42 1.38 1.39 1.41 102800.0 1.31
2020-07-01 1.39 1.36 1.39 1.39 171400.0 1.29
2020-06-30 1.4 1.35 1.4 1.4 167000.0 1.3
2020-06-29 1.4 1.3 1.3 1.37 153000.0 1.27
2020-06-26 1.36 1.28 1.35 1.29 248900.0 1.2
2020-06-25 1.41 1.35 1.4 1.36 43600.0 1.26
2020-06-24 1.45 1.34 1.45 1.4 267300.0 1.3
2020-06-23 1.48 1.37 1.43 1.44 252300.0 1.33
2020-06-22 1.47 1.37 1.41 1.43 71200.0 1.32
2020-06-19 1.44 1.4 1.43 1.44 36000.0 1.33
2020-06-18 1.45 1.41 1.41 1.42 34900.0 1.32
2020-06-17 1.48 1.41 1.48 1.41 90400.0 1.31
2020-06-16 1.49 1.42 1.45 1.47 312400.0 1.36
2020-06-15 1.41 1.3 1.38 1.4 31200.0 1.3
2020-06-12 1.4 1.35 1.36 1.38 155300.0 1.28
2020-06-11 1.41 1.35 1.4 1.38 305400.0 1.28
2020-06-10 1.45 1.35 1.38 1.42 98200.0 1.32
2020-06-09 1.45 1.37 1.43 1.4 134200.0 1.3
2020-06-08 1.42 1.37 1.4 1.42 131700.0 1.32
2020-06-05 1.45 1.35 1.4 1.38 607400.0 1.28
2020-06-04 1.41 1.37 1.41 1.4 229800.0 1.3
2020-06-03 1.42 1.37 1.42 1.39 77300.0 1.29
2020-06-02 1.42 1.34 1.39 1.4 75900.0 1.3
2020-06-01 1.4 1.34 1.38 1.38 125900.0 1.28
2020-05-29 1.4 1.36 1.39 1.39 62800.0 1.29
2020-05-28 1.4 1.36 1.36 1.37 43700.0 1.27
2020-05-27 1.4 1.36 1.39 1.37 60900.0 1.27
2020-05-26 1.4 1.35 1.4 1.39 67700.0 1.29
2020-05-22 1.45 1.32 1.34 1.35 46800.0 1.25
2020-05-21 1.37 1.32 1.35 1.36 107900.0 1.26
2020-05-20 1.39 1.34 1.34 1.35 61500.0 1.25
2020-05-19 1.42 1.33 1.38 1.35 146700.0 1.25
2020-05-18 1.49 1.36 1.43 1.41 223200.0 1.31
2020-05-15 1.48 1.39 1.4 1.4 231600.0 1.3
2020-05-14 1.4 1.28 1.38 1.38 121000.0 1.28
2020-05-13 1.44 1.36 1.37 1.4 186000.0 1.3
2020-05-12 1.51 1.39 1.46 1.39 165100.0 1.29
2020-05-11 1.55 1.42 1.52 1.45 134700.0 1.34
2020-05-08 1.55 1.46 1.49 1.52 310400.0 1.41
2020-05-07 1.55 1.38 1.42 1.45 189200.0 1.34
2020-05-06 1.42 1.35 1.38 1.42 157200.0 1.32
2020-05-05 1.41 1.31 1.31 1.4 176500.0 1.3
2020-05-04 1.37 1.27 1.3 1.33 286400.0 1.23
2020-05-01 1.46 1.34 1.44 1.38 339200.0 1.28
2020-04-30 1.53 1.45 1.49 1.47 260400.0 1.32
2020-04-29 1.49 1.44 1.45 1.48 302600.0 1.33
2020-04-28 1.5 1.43 1.5 1.45 411000.0 1.31
2020-04-27 1.49 1.42 1.42 1.45 364100.0 1.31
2020-04-24 1.5 1.36 1.45 1.42 392600.0 1.28
2020-04-23 1.44 1.3 1.33 1.41 593500.0 1.27
2020-04-22 1.32 1.2 1.2 1.3 607400.0 1.17
2020-04-21 1.21 1.15 1.2 1.2 317700.0 1.08
2020-04-20 1.2 1.07 1.08 1.2 472000.0 1.08
2020-04-17 1.1 0.99 1.0 1.09 640400.0 0.98
2020-04-16 1.0 0.95 1.0 0.99 31700.0 0.89
2020-04-15 1.0 0.94 0.94 0.97 97200.0 0.87
2020-04-14 0.99 0.94 0.98 0.98 112800.0 0.88
2020-04-13 1.03 0.97 0.98 0.99 63800.0 0.89
2020-04-09 1.04 0.94 0.94 0.98 251500.0 0.88
2020-04-08 0.93 0.9 0.91 0.93 34100.0 0.84
2020-04-07 0.92 0.85 0.85 0.88 112000.0 0.79
2020-04-06 0.89 0.85 0.89 0.87 51800.0 0.78
2020-04-03 0.89 0.85 0.89 0.86 55400.0 0.78
2020-04-02 0.92 0.83 0.92 0.87 77400.0 0.78
2020-04-01 0.92 0.89 0.92 0.91 34900.0 0.82
2020-03-31 0.95 0.85 0.95 0.88 72300.0 0.79
2020-03-30 0.99 0.82 0.83 0.95 190800.0 0.86
2020-03-27 0.9 0.8 0.9 0.8 103400.0 0.72
2020-03-26 0.9 0.82 0.9 0.85 252600.0 0.77
2020-03-25 0.73 0.66 0.71 0.72 222000.0 0.65
2020-03-24 0.71 0.64 0.7 0.67 75400.0 0.6
2020-03-23 0.74 0.61 0.74 0.65 98300.0 0.59
2020-03-20 0.71 0.65 0.68 0.71 531700.0 0.64
2020-03-19 0.65 0.54 0.54 0.65 198500.0 0.59
2020-03-18 0.71 0.53 0.71 0.55 151700.0 0.5
2020-03-17 0.8 0.6 0.73 0.65 627500.0 0.59
2020-03-16 0.79 0.68 0.71 0.68 125900.0 0.61
2020-03-13 0.8 0.7 0.76 0.72 197100.0 0.65
2020-03-12 0.82 0.68 0.8 0.69 222700.0 0.62
2020-03-11 0.9 0.83 0.89 0.86 127600.0 0.78
2020-03-10 1.0 0.8 0.98 0.9 321100.0 0.81
2020-03-09 1.01 0.92 1.0 0.93 167500.0 0.84
2020-03-06 1.04 0.99 1.02 1.01 141900.0 0.91
2020-03-05 1.08 1.02 1.08 1.03 118800.0 0.93
2020-03-04 1.1 1.07 1.1 1.08 55900.0 0.97
2020-03-03 1.12 1.07 1.12 1.1 32100.0 0.99
2020-03-02 1.12 1.02 1.03 1.08 201700.0 0.97
2020-02-28 1.08 1.0 1.04 1.07 224500.0 0.96
2020-02-27 1.07 0.99 1.04 1.04 226200.0 0.94
2020-02-26 1.1 1.06 1.08 1.09 342400.0 0.98
2020-02-25 1.13 1.07 1.11 1.09 169600.0 0.98
2020-02-24 1.14 1.1 1.11 1.11 71400.0 1.0
2020-02-21 1.16 1.12 1.16 1.13 93400.0 1.02
2020-02-20 1.18 1.15 1.17 1.15 98900.0 1.04
2020-02-19 1.19 1.15 1.16 1.16 151300.0 1.05
2020-02-18 1.17 1.13 1.14 1.17 227400.0 1.05