Blueknight Energy Partners L.P. L.L.C. Series A Preferred Unitsのデータ

Blueknight Energy Partners L.P. L.L.C. Series A Preferred Unitsの基本情報

名前 Blueknight Energy Partners L.P. L.L.C. Series A Preferred Units
ティッカー BKEPP
国 United States
上場年 nan
セクター Energy

Blueknight Energy Partners L.P. L.L.C. Series A Preferred Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.1 6.95 7.05 7.04 26800.0 7.04
2021-02-12 7.05 7.04 7.05 7.04 22200.0 7.04
2021-02-11 7.05 7.04 7.05 7.05 8700.0 7.05
2021-02-10 7.05 6.85 7.05 7.05 35700.0 7.05
2021-02-09 7.1 7.01 7.01 7.05 9200.0 7.05
2021-02-08 7.05 6.93 6.98 7.0 23500.0 7.0
2021-02-05 7.1 7.07 7.08 7.07 18200.0 7.07
2021-02-04 7.1 6.96 6.96 7.08 39400.0 7.08
2021-02-03 7.08 7.02 7.05 7.08 104800.0 6.9
2021-02-02 7.05 7.0 7.04 7.05 35000.0 6.87
2021-02-01 7.05 6.96 7.05 6.96 27900.0 6.78
2021-01-29 7.1 6.95 7.09 6.95 34500.0 6.77
2021-01-28 7.05 6.95 6.96 7.05 34700.0 6.87
2021-01-27 7.01 6.98 7.0 7.01 55700.0 6.83
2021-01-26 7.0 6.98 6.98 6.99 26400.0 6.81
2021-01-25 7.05 6.98 7.05 6.98 202500.0 6.8
2021-01-22 7.09 7.0 7.09 7.01 10700.0 6.83
2021-01-21 7.1 7.05 7.08 7.05 4300.0 6.87
2021-01-20 7.09 6.98 6.99 7.03 218000.0 6.85
2021-01-19 6.99 6.97 6.98 6.99 14400.0 6.81
2021-01-15 6.99 6.95 6.99 6.99 7000.0 6.81
2021-01-14 7.0 6.95 7.0 7.0 15900.0 6.82
2021-01-13 7.0 6.95 6.98 6.98 19500.0 6.8
2021-01-12 6.99 6.84 6.84 6.99 57900.0 6.81
2021-01-11 6.99 6.77 6.8 6.79 28500.0 6.62
2021-01-08 6.85 6.82 6.85 6.83 32000.0 6.66
2021-01-07 6.87 6.72 6.87 6.82 7000.0 6.65
2021-01-06 6.87 6.77 6.87 6.83 28800.0 6.66
2021-01-05 6.85 6.79 6.79 6.85 10900.0 6.68
2021-01-04 6.85 6.78 6.82 6.79 61000.0 6.62
2020-12-31 6.94 6.8 6.8 6.81 20700.0 6.64
2020-12-30 6.9 6.79 6.79 6.84 19600.0 6.67
2020-12-29 6.89 6.76 6.8 6.89 90500.0 6.72
2020-12-28 6.85 6.79 6.8 6.83 41400.0 6.66
2020-12-24 6.85 6.79 6.79 6.84 12700.0 6.67
2020-12-23 7.0 6.76 6.76 6.82 51800.0 6.65
2020-12-22 6.85 6.75 6.82 6.76 75700.0 6.59
2020-12-21 6.9 6.45 6.77 6.88 66100.0 6.71
2020-12-18 6.44 6.31 6.33 6.44 18600.0 6.28
2020-12-17 6.31 6.3 6.3 6.31 1200.0 6.15
2020-12-16 6.35 6.3 6.32 6.32 7300.0 6.16
2020-12-15 6.35 6.16 6.32 6.35 6300.0 6.19
2020-12-14 6.32 6.16 6.2 6.32 15700.0 6.16
2020-12-11 6.4 6.32 6.32 6.4 6600.0 6.24
2020-12-10 6.35 6.29 6.35 6.33 4900.0 6.17
2020-12-09 6.44 6.28 6.43 6.35 19200.0 6.19
2020-12-08 6.45 6.25 6.26 6.44 14900.0 6.28
2020-12-07 6.29 6.11 6.11 6.29 8300.0 6.13
2020-12-04 6.29 6.12 6.29 6.24 5400.0 6.08
2020-12-03 6.3 6.16 6.17 6.16 1900.0 6.0
2020-12-02 6.18 6.05 6.05 6.18 41500.0 6.02
2020-12-01 6.1 6.01 6.01 6.06 304400.0 5.91
2020-11-30 6.08 6.01 6.05 6.08 10900.0 5.93
2020-11-27 6.08 6.0 6.0 6.08 198400.0 5.93
2020-11-25 6.02 6.0 6.02 6.0 124300.0 5.85
2020-11-24 6.05 5.98 6.0 6.02 146500.0 5.87
2020-11-23 6.07 5.97 5.97 5.99 80800.0 5.84
2020-11-20 5.95 5.94 5.94 5.95 28500.0 5.8
2020-11-19 6.01 5.86 5.93 5.94 46000.0 5.79
2020-11-18 6.01 5.86 6.0 5.86 43700.0 5.71
2020-11-17 6.0 5.97 6.0 5.98 15100.0 5.83
2020-11-16 6.04 5.97 6.04 5.97 30900.0 5.82
2020-11-13 6.01 5.95 6.01 5.99 6100.0 5.84
2020-11-12 5.96 5.96 5.96 5.96 1800.0 5.81
2020-11-11 6.0 5.98 5.98 6.0 600.0 5.85
2020-11-10 6.0 5.9 5.96 5.97 9600.0 5.82
2020-11-09 6.06 5.98 6.04 5.98 11700.0 5.83
2020-11-06 6.07 5.82 5.82 6.04 10500.0 5.89
2020-11-05 5.91 5.8 5.9 5.82 407200.0 5.67
2020-11-04 5.89 5.82 5.89 5.82 3400.0 5.67
2020-11-03 5.96 5.75 5.89 5.87 16900.0 5.72
2020-11-02 5.89 5.76 5.89 5.87 9800.0 5.72
2020-10-30 6.09 5.99 6.02 5.99 8500.0 5.66
2020-10-29 6.01 5.99 5.99 6.0 18800.0 5.67
2020-10-28 5.99 5.96 5.96 5.97 7200.0 5.65
2020-10-27 5.98 5.96 5.98 5.96 1400.0 5.64
2020-10-26 6.0 5.93 6.0 5.93 2700.0 5.61
2020-10-23 6.0 5.97 6.0 5.98 7300.0 5.65
2020-10-22 6.05 6.0 6.05 6.0 1700.0 5.67
2020-10-21 6.03 5.88 6.03 5.9 5900.0 5.58
2020-10-20 5.91 5.86 5.91 5.9 5900.0 5.58
2020-10-19 5.94 5.9 5.94 5.92 18500.0 5.6
2020-10-16 5.93 5.9 5.93 5.93 7400.0 5.61
2020-10-15 5.92 5.88 5.88 5.89 2200.0 5.57
2020-10-14 5.94 5.81 5.94 5.88 12900.0 5.56
2020-10-13 5.91 5.85 5.85 5.9 9700.0 5.58
2020-10-12 5.91 5.85 5.9 5.88 13000.0 5.56
2020-10-09 5.89 5.85 5.88 5.89 7500.0 5.57
2020-10-08 5.91 5.79 5.81 5.88 42500.0 5.56
2020-10-07 5.9 5.84 5.88 5.85 13800.0 5.53
2020-10-06 5.9 5.77 5.89 5.84 12800.0 5.52
2020-10-05 5.89 5.87 5.87 5.89 8900.0 5.57
2020-10-02 5.92 5.8 5.92 5.84 8400.0 5.52
2020-10-01 5.85 5.75 5.85 5.84 4500.0 5.52
2020-09-30 5.92 5.85 5.92 5.85 12800.0 5.53
2020-09-29 5.92 5.85 5.89 5.92 4400.0 5.6
2020-09-28 5.92 5.81 5.9 5.84 16100.0 5.52
2020-09-25 5.92 5.81 5.92 5.92 3000.0 5.6
2020-09-24 5.92 5.7 5.7 5.89 18700.0 5.57
2020-09-23 5.83 5.7 5.8 5.77 27800.0 5.46
2020-09-22 5.84 5.8 5.8 5.8 7400.0 5.48
2020-09-21 5.86 5.75 5.8 5.8 79400.0 5.48
2020-09-18 5.91 5.86 5.91 5.86 6800.0 5.54
2020-09-17 5.93 5.8 5.8 5.93 17600.0 5.61
2020-09-16 5.9 5.83 5.85 5.9 88200.0 5.58
2020-09-15 5.91 5.85 5.89 5.85 64500.0 5.53
2020-09-14 5.9 5.77 5.81 5.9 180900.0 5.58
2020-09-11 5.9 5.81 5.81 5.88 4000.0 5.56
2020-09-10 5.85 5.81 5.81 5.84 700.0 5.52
2020-09-09 5.88 5.8 5.85 5.81 25000.0 5.49
2020-09-08 5.86 5.85 5.85 5.86 600.0 5.54
2020-09-04 5.87 5.85 5.85 5.85 7100.0 5.53
2020-09-03 5.93 5.84 5.84 5.92 1000.0 5.6
2020-09-02 5.93 5.84 5.88 5.93 16900.0 5.61
2020-09-01 5.99 5.84 5.99 5.9 6100.0 5.58
2020-08-31 5.99 5.87 5.97 5.87 12900.0 5.55
2020-08-28 5.93 5.89 5.89 5.93 5600.0 5.61
2020-08-27 5.88 5.82 5.82 5.88 5400.0 5.56
2020-08-26 5.95 5.82 5.95 5.84 1000.0 5.52
2020-08-25 5.88 5.82 5.84 5.82 7200.0 5.5
2020-08-24 5.95 5.8 5.9 5.85 9300.0 5.53
2020-08-21 5.96 5.92 5.96 5.96 4500.0 5.64
2020-08-20 5.99 5.94 5.95 5.98 2900.0 5.65
2020-08-19 5.98 5.91 5.91 5.95 34300.0 5.63
2020-08-18 5.95 5.88 5.91 5.92 5600.0 5.6
2020-08-17 5.98 5.85 5.85 5.92 13700.0 5.6
2020-08-14 5.89 5.8 5.89 5.88 8300.0 5.56
2020-08-13 5.99 5.84 5.95 5.84 13700.0 5.52
2020-08-12 5.95 5.72 5.72 5.87 115400.0 5.55
2020-08-11 5.73 5.7 5.73 5.71 7800.0 5.4
2020-08-10 5.75 5.7 5.75 5.73 22200.0 5.42
2020-08-07 5.75 5.73 5.75 5.73 1500.0 5.42
2020-08-06 5.73 5.7 5.72 5.73 10800.0 5.42
2020-08-05 5.72 5.6 5.69 5.71 19100.0 5.4
2020-08-04 5.73 5.5 5.73 5.5 42100.0 5.2
2020-08-03 5.77 5.66 5.72 5.66 8900.0 5.35
2020-07-31 5.93 5.77 5.89 5.77 64300.0 5.29
2020-07-30 5.79 5.75 5.79 5.75 23500.0 5.27
2020-07-29 5.79 5.72 5.72 5.78 9300.0 5.3
2020-07-28 5.79 5.76 5.79 5.77 4500.0 5.29
2020-07-27 5.8 5.74 5.74 5.78 3700.0 5.3
2020-07-24 5.78 5.72 5.77 5.78 6800.0 5.3
2020-07-23 5.78 5.75 5.77 5.75 2900.0 5.27
2020-07-22 5.81 5.72 5.81 5.78 28700.0 5.3
2020-07-21 5.78 5.74 5.75 5.75 31100.0 5.27
2020-07-20 5.75 5.7 5.72 5.75 2400.0 5.27
2020-07-17 5.8 5.73 5.8 5.78 2600.0 5.3
2020-07-16 5.78 5.68 5.68 5.78 4000.0 5.3
2020-07-15 5.74 5.56 5.66 5.65 35100.0 5.18
2020-07-14 5.76 5.59 5.75 5.59 25900.0 5.12
2020-07-13 5.76 5.6 5.7 5.75 16500.0 5.27
2020-07-10 5.77 5.73 5.73 5.77 1300.0 5.29
2020-07-09 5.83 5.7 5.83 5.76 10200.0 5.28
2020-07-08 5.85 5.76 5.76 5.76 10200.0 5.28
2020-07-07 5.78 5.6 5.63 5.76 64300.0 5.28
2020-07-06 5.75 5.64 5.7 5.67 60200.0 5.2
2020-07-02 5.8 5.65 5.8 5.66 10800.0 5.19
2020-07-01 5.79 5.64 5.64 5.72 11000.0 5.24
2020-06-30 5.8 5.67 5.7 5.71 57700.0 5.23
2020-06-29 5.67 5.53 5.56 5.65 88800.0 5.18
2020-06-26 5.63 5.43 5.6 5.43 86500.0 4.98
2020-06-25 5.68 5.5 5.61 5.53 47100.0 5.07
2020-06-24 5.65 5.47 5.47 5.65 85700.0 5.18
2020-06-23 5.78 5.47 5.6 5.53 107600.0 5.07
2020-06-22 5.75 5.6 5.64 5.6 25300.0 5.13
2020-06-19 5.64 5.59 5.64 5.6 10800.0 5.13
2020-06-18 5.7 5.61 5.64 5.64 7400.0 5.17
2020-06-17 5.75 5.6 5.64 5.64 10700.0 5.17
2020-06-16 5.75 5.5 5.64 5.61 30300.0 5.14
2020-06-15 5.65 5.46 5.46 5.65 11500.0 5.18
2020-06-12 5.62 5.45 5.55 5.48 30800.0 5.02
2020-06-11 5.62 5.5 5.5 5.55 23200.0 5.09
2020-06-10 5.62 5.55 5.59 5.6 2700.0 5.13
2020-06-09 5.56 5.5 5.5 5.56 3400.0 5.09
2020-06-08 5.62 5.51 5.55 5.55 32700.0 5.09
2020-06-05 5.57 5.49 5.49 5.55 29500.0 5.09
2020-06-04 5.54 5.41 5.41 5.45 15700.0 4.99
2020-06-03 5.48 5.45 5.45 5.45 2800.0 4.99
2020-06-02 5.5 5.33 5.34 5.43 107900.0 4.98
2020-06-01 5.36 5.3 5.36 5.3 16100.0 4.86
2020-05-29 5.37 5.3 5.3 5.35 7300.0 4.9
2020-05-28 5.35 5.22 5.22 5.34 6900.0 4.89
2020-05-27 5.45 5.31 5.45 5.31 10500.0 4.87
2020-05-26 5.5 5.31 5.46 5.41 25600.0 4.96
2020-05-22 5.49 5.38 5.47 5.39 10500.0 4.94
2020-05-21 5.5 5.2 5.34 5.44 33700.0 4.98
2020-05-20 5.4 5.21 5.38 5.4 27100.0 4.95
2020-05-19 5.38 5.24 5.34 5.38 15000.0 4.93
2020-05-18 5.41 5.3 5.41 5.36 59700.0 4.91
2020-05-15 5.5 5.35 5.42 5.36 63700.0 4.91
2020-05-14 5.5 5.19 5.42 5.5 36300.0 5.04
2020-05-13 5.53 5.37 5.44 5.37 53200.0 4.92
2020-05-12 5.51 5.35 5.44 5.4 51700.0 4.95
2020-05-11 5.54 5.35 5.49 5.4 46100.0 4.95
2020-05-08 5.5 5.25 5.36 5.43 429500.0 4.98
2020-05-07 5.45 5.35 5.41 5.38 354300.0 4.93
2020-05-06 5.3 5.28 5.3 5.3 29900.0 4.86
2020-05-05 5.34 5.25 5.34 5.3 34100.0 4.86
2020-05-04 5.32 5.21 5.32 5.25 15000.0 4.81
2020-05-01 5.4 5.13 5.4 5.33 59800.0 4.88
2020-04-30 5.49 5.35 5.4 5.49 105200.0 4.87
2020-04-29 5.5 5.32 5.38 5.39 311600.0 4.78
2020-04-28 5.35 5.24 5.34 5.35 43300.0 4.74
2020-04-27 5.34 5.2 5.26 5.3 159200.0 4.7
2020-04-24 5.3 5.15 5.25 5.17 19000.0 4.58
2020-04-23 5.3 5.23 5.23 5.26 32200.0 4.66
2020-04-22 5.25 5.11 5.14 5.24 54300.0 4.64
2020-04-21 5.15 4.95 5.03 5.14 36200.0 4.56
2020-04-20 5.04 4.88 4.94 5.04 68700.0 4.47
2020-04-17 4.92 4.7 4.78 4.89 16900.0 4.33
2020-04-16 4.94 4.7 4.93 4.73 23900.0 4.19
2020-04-15 4.9 4.77 4.82 4.8 65900.0 4.25
2020-04-14 4.94 4.52 4.83 4.85 32100.0 4.3
2020-04-13 4.89 4.72 4.74 4.81 14000.0 4.26
2020-04-09 4.85 4.6 4.74 4.61 16900.0 4.09
2020-04-08 4.76 4.58 4.59 4.61 5500.0 4.09
2020-04-07 4.68 4.45 4.68 4.46 36500.0 3.95
2020-04-06 4.8 4.4 4.7 4.4 41200.0 3.9
2020-04-03 4.75 4.4 4.64 4.67 37300.0 4.14
2020-04-02 4.8 4.6 4.6 4.73 31800.0 4.19
2020-04-01 4.7 4.35 4.7 4.6 26500.0 4.08
2020-03-31 4.96 4.65 4.8 4.65 45900.0 4.12
2020-03-30 5.0 4.4 4.4 4.71 97100.0 4.17
2020-03-27 4.45 4.3 4.3 4.44 16100.0 3.94
2020-03-26 4.5 4.06 4.49 4.29 83600.0 3.8
2020-03-25 4.16 3.85 3.89 4.0 48500.0 3.55
2020-03-24 3.92 3.75 3.91 3.77 51200.0 3.34
2020-03-23 3.91 3.71 3.87 3.71 32700.0 3.29
2020-03-20 4.0 3.54 3.54 3.82 273400.0 3.39
2020-03-19 4.15 2.84 3.25 4.14 260700.0 3.67
2020-03-18 4.11 2.95 4.1 3.16 73500.0 2.8
2020-03-17 4.25 3.81 3.9 4.15 64400.0 3.68
2020-03-16 3.95 3.71 3.95 3.86 36300.0 3.42
2020-03-13 4.85 4.05 4.69 4.08 86200.0 3.62
2020-03-12 4.76 3.72 4.39 4.74 77200.0 4.2
2020-03-11 4.69 4.45 4.46 4.47 23900.0 3.96
2020-03-10 5.03 4.35 5.01 4.62 75700.0 4.1
2020-03-09 5.05 4.52 4.98 5.05 83700.0 4.48
2020-03-06 5.2 5.06 5.06 5.11 24600.0 4.53
2020-03-05 5.21 5.06 5.19 5.06 4400.0 4.49
2020-03-04 5.21 5.19 5.21 5.21 2700.0 4.62
2020-03-03 5.28 5.2 5.26 5.2 2600.0 4.61
2020-03-02 5.27 5.1 5.12 5.17 19800.0 4.58
2020-02-28 5.21 5.05 5.05 5.09 60300.0 4.51
2020-02-27 5.27 5.02 5.27 5.13 83800.0 4.55
2020-02-26 5.35 5.25 5.25 5.27 43100.0 4.67
2020-02-25 5.33 5.25 5.31 5.26 45300.0 4.66
2020-02-24 5.36 5.3 5.31 5.3 9300.0 4.7
2020-02-21 5.4 5.31 5.35 5.31 13500.0 4.71
2020-02-20 5.4 5.34 5.34 5.36 46200.0 4.75
2020-02-19 5.34 5.31 5.34 5.33 9600.0 4.72
2020-02-18 5.35 5.3 5.31 5.35 24600.0 4.74