and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Blueknight Energy Partners L.P. Stock Price (Quote) NASDAQ:BKEP
$4.53 ( 0.22% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.49 | $4.58 | Tuesday, 5th Jul 2022 BKEP stock ended at $4.53. This is 0.22% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 0.44% from a day low at $4.52 to a day high of $4.54. |
| 90 days | $3.25 | $4.60 | |
| 52 weeks | $3.00 | $4.60 |
Historical Blueknight Energy Partners L.P. prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $4.52 | $4.54 | $4.52 | $4.53 | 158 136 |
| 2022-07-01 | $4.52 | $4.53 | $4.52 | $4.52 | 37 383 |
| 2022-06-30 | $4.52 | $4.53 | $4.52 | $4.52 | 356 010 |
| 2022-06-29 | $4.53 | $4.53 | $4.51 | $4.53 | 46 567 |
| 2022-06-28 | $4.51 | $4.54 | $4.51 | $4.53 | 77 301 |
| 2022-06-27 | $4.50 | $4.54 | $4.50 | $4.52 | 82 654 |
| 2022-06-24 | $4.51 | $4.54 | $4.49 | $4.52 | 151 311 |
| 2022-06-23 | $4.50 | $4.53 | $4.50 | $4.50 | 696 862 |
| 2022-06-22 | $4.50 | $4.51 | $4.49 | $4.50 | 148 507 |
| 2022-06-21 | $4.52 | $4.52 | $4.50 | $4.51 | 339 523 |
| 2022-06-17 | $4.50 | $4.51 | $4.49 | $4.51 | 356 748 |
| 2022-06-16 | $4.53 | $4.53 | $4.49 | $4.50 | 463 504 |
| 2022-06-15 | $4.54 | $4.55 | $4.53 | $4.53 | 125 217 |
| 2022-06-14 | $4.53 | $4.55 | $4.53 | $4.55 | 102 429 |
| 2022-06-13 | $4.55 | $4.55 | $4.53 | $4.54 | 343 675 |
| 2022-06-10 | $4.56 | $4.56 | $4.55 | $4.56 | 55 109 |
| 2022-06-09 | $4.56 | $4.57 | $4.55 | $4.56 | 172 620 |
| 2022-06-08 | $4.55 | $4.57 | $4.55 | $4.56 | 62 620 |
| 2022-06-07 | $4.58 | $4.58 | $4.55 | $4.56 | 115 623 |
| 2022-06-06 | $4.56 | $4.58 | $4.56 | $4.58 | 62 030 |
| 2022-06-03 | $4.57 | $4.59 | $4.56 | $4.57 | 100 697 |
| 2022-06-02 | $4.55 | $4.59 | $4.55 | $4.58 | 164 706 |
| 2022-06-01 | $4.54 | $4.55 | $4.53 | $4.55 | 140 278 |
| 2022-05-31 | $4.53 | $4.54 | $4.52 | $4.53 | 79 355 |
| 2022-05-27 | $4.52 | $4.54 | $4.52 | $4.53 | 184 127 |
| 2022-05-26 | $4.53 | $4.53 | $4.51 | $4.52 | 330 660 |
| 2022-05-25 | $4.53 | $4.53 | $4.52 | $4.53 | 571 345 |
| 2022-05-24 | $4.51 | $4.54 | $4.50 | $4.53 | 224 313 |
| 2022-05-23 | $4.50 | $4.52 | $4.50 | $4.52 | 162 830 |
| 2022-05-20 | $4.51 | $4.52 | $4.50 | $4.52 | 235 636 |
| 2022-05-19 | $4.50 | $4.51 | $4.49 | $4.51 | 165 687 |
| 2022-05-18 | $4.51 | $4.52 | $4.48 | $4.50 | 206 927 |
| 2022-05-17 | $4.51 | $4.53 | $4.48 | $4.51 | 325 961 |
| 2022-05-16 | $4.51 | $4.54 | $4.51 | $4.52 | 225 547 |
| 2022-05-13 | $4.51 | $4.51 | $4.49 | $4.50 | 243 190 |
| 2022-05-12 | $4.49 | $4.51 | $4.46 | $4.51 | 212 951 |
| 2022-05-11 | $4.50 | $4.50 | $4.47 | $4.49 | 151 286 |
| 2022-05-10 | $4.51 | $4.52 | $4.50 | $4.51 | 691 149 |
| 2022-05-09 | $4.52 | $4.54 | $4.51 | $4.52 | 656 754 |
| 2022-05-06 | $4.52 | $4.54 | $4.52 | $4.53 | 202 442 |
| 2022-05-05 | $4.55 | $4.56 | $4.50 | $4.53 | 257 595 |
| 2022-05-04 | $4.55 | $4.57 | $4.55 | $4.56 | 977 491 |
| 2022-05-03 | $4.55 | $4.56 | $4.54 | $4.56 | 129 782 |
| 2022-05-02 | $4.55 | $4.57 | $4.55 | $4.55 | 697 735 |
| 2022-04-29 | $4.56 | $4.58 | $4.55 | $4.56 | 809 549 |
| 2022-04-28 | $4.57 | $4.58 | $4.56 | $4.57 | 630 249 |
| 2022-04-27 | $4.57 | $4.58 | $4.57 | $4.58 | 339 270 |
| 2022-04-26 | $4.57 | $4.58 | $4.57 | $4.58 | 465 350 |
| 2022-04-25 | $4.56 | $4.59 | $4.55 | $4.58 | 960 491 |
| 2022-04-22 | $4.59 | $4.60 | $4.56 | $4.56 | 5 143 100 |
Blueknight Energy Partners, L.P. provides integrated terminalling, storage, processing, gathering, and transportation services for companies engaged in the production, distribution, and marketing of crude oil and asphalt products in the United States. Its Asphalt Terminalling Services segment offers asphalt product and residual fuel oil storage services that enable its customers to manage their asphalt product storage, processing, and marketing a... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
