Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Blueknight Energy Partners L.P. Stock Price (Quote) NASDAQ:BKEP
$3.50 ( 2.79% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.21 | $3.72 | Friday, 14th Jan 2022 BKEP stock ended at $3.50. This is 2.79% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 5.00% from a day low at $3.40 to a day high of $3.57. |
| 90 days | $3.17 | $3.72 | |
| 52 weeks | $1.95 | $4.26 |
Historical Blueknight Energy Partners L.P. prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $3.49 | $3.57 | $3.40 | $3.50 | 127 776 |
| 2022-01-13 | $3.30 | $3.72 | $3.25 | $3.40 | 432 364 |
| 2022-01-12 | $3.29 | $3.32 | $3.25 | $3.25 | 27 687 |
| 2022-01-11 | $3.25 | $3.31 | $3.23 | $3.30 | 36 360 |
| 2022-01-10 | $3.32 | $3.37 | $3.22 | $3.23 | 63 873 |
| 2022-01-07 | $3.31 | $3.32 | $3.28 | $3.32 | 23 129 |
| 2022-01-06 | $3.26 | $3.35 | $3.23 | $3.30 | 48 600 |
| 2022-01-05 | $3.27 | $3.34 | $3.24 | $3.26 | 66 684 |
| 2022-01-04 | $3.29 | $3.31 | $3.23 | $3.24 | 260 009 |
| 2022-01-03 | $3.30 | $3.36 | $3.27 | $3.29 | 27 578 |
| 2021-12-31 | $3.26 | $3.30 | $3.26 | $3.30 | 68 973 |
| 2021-12-30 | $3.31 | $3.31 | $3.25 | $3.26 | 37 771 |
| 2021-12-29 | $3.35 | $3.35 | $3.25 | $3.26 | 77 465 |
| 2021-12-28 | $3.27 | $3.34 | $3.27 | $3.33 | 57 629 |
| 2021-12-27 | $3.25 | $3.33 | $3.25 | $3.28 | 208 907 |
| 2021-12-23 | $3.21 | $3.28 | $3.21 | $3.25 | 107 573 |
| 2021-12-22 | $3.27 | $3.30 | $3.22 | $3.24 | 189 690 |
| 2021-12-21 | $3.25 | $3.30 | $3.24 | $3.25 | 143 381 |
| 2021-12-20 | $3.23 | $3.29 | $3.22 | $3.24 | 165 337 |
| 2021-12-17 | $3.26 | $3.30 | $3.21 | $3.24 | 123 940 |
| 2021-12-16 | $3.25 | $3.32 | $3.22 | $3.30 | 116 971 |
| 2021-12-15 | $3.31 | $3.34 | $3.21 | $3.26 | 278 681 |
| 2021-12-14 | $3.28 | $3.35 | $3.23 | $3.30 | 121 860 |
| 2021-12-13 | $3.29 | $3.33 | $3.23 | $3.29 | 116 906 |
| 2021-12-10 | $3.25 | $3.37 | $3.22 | $3.24 | 87 218 |
| 2021-12-09 | $3.34 | $3.35 | $3.21 | $3.26 | 76 614 |
| 2021-12-08 | $3.32 | $3.38 | $3.29 | $3.35 | 69 622 |
| 2021-12-07 | $3.30 | $3.34 | $3.25 | $3.33 | 131 527 |
| 2021-12-06 | $3.29 | $3.36 | $3.28 | $3.30 | 79 165 |
| 2021-12-03 | $3.34 | $3.34 | $3.18 | $3.31 | 63 927 |
| 2021-12-02 | $3.23 | $3.33 | $3.19 | $3.31 | 27 388 |
| 2021-12-01 | $3.29 | $3.31 | $3.21 | $3.26 | 68 282 |
| 2021-11-30 | $3.27 | $3.32 | $3.23 | $3.28 | 80 590 |
| 2021-11-29 | $3.33 | $3.40 | $3.25 | $3.26 | 164 618 |
| 2021-11-26 | $3.30 | $3.34 | $3.22 | $3.34 | 40 417 |
| 2021-11-24 | $3.32 | $3.34 | $3.29 | $3.32 | 133 252 |
| 2021-11-23 | $3.28 | $3.34 | $3.28 | $3.32 | 31 003 |
| 2021-11-22 | $3.32 | $3.40 | $3.28 | $3.29 | 153 319 |
| 2021-11-19 | $3.32 | $3.41 | $3.32 | $3.34 | 118 348 |
| 2021-11-18 | $3.35 | $3.38 | $3.31 | $3.35 | 14 464 |
| 2021-11-17 | $3.42 | $3.45 | $3.31 | $3.32 | 80 750 |
| 2021-11-16 | $3.40 | $3.48 | $3.26 | $3.42 | 144 540 |
| 2021-11-15 | $3.51 | $3.51 | $3.36 | $3.42 | 76 934 |
| 2021-11-12 | $3.55 | $3.56 | $3.40 | $3.45 | 163 646 |
| 2021-11-11 | $3.40 | $3.56 | $3.31 | $3.51 | 243 508 |
| 2021-11-10 | $3.39 | $3.42 | $3.18 | $3.18 | 74 023 |
| 2021-11-09 | $3.37 | $3.45 | $3.25 | $3.40 | 74 130 |
| 2021-11-08 | $3.31 | $3.44 | $3.30 | $3.38 | 103 250 |
| 2021-11-05 | $3.29 | $3.37 | $3.21 | $3.36 | 106 082 |
| 2021-11-04 | $3.27 | $3.30 | $3.18 | $3.25 | 94 690 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
