GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Blueknight Energy Partners L.P. Stock Price (Quote) NASDAQ:BKEP

$3.96 ( -0.50% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $3.43 $4.26 Friday, 11th Jun 2021 BKEP stock ended at $3.96. This is 0.5% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.90% from a day low at $3.85 to a day high of $4.00.
90 days $3.02 $4.26
52 weeks $1.20 $4.26

Historical Blueknight Energy Partners L.P. prices

Date Open High Low Close Volume
2021-06-11 $4.00 $4.00 $3.85 $3.96 158 022
2021-06-10 $3.98 $3.99 $3.88 $3.98 133 628
2021-06-09 $3.95 $4.04 $3.91 $4.00 75 921
2021-06-08 $4.13 $4.15 $3.88 $3.94 308 187
2021-06-07 $4.21 $4.21 $4.08 $4.11 105 139
2021-06-04 $4.20 $4.20 $4.10 $4.15 163 253
2021-06-03 $4.05 $4.15 $4.03 $4.13 187 295
2021-06-02 $4.09 $4.13 $4.03 $4.08 138 236
2021-06-01 $4.12 $4.15 $4.03 $4.12 287 017
2021-05-28 $4.01 $4.06 $3.96 $4.00 169 915
2021-05-27 $4.20 $4.20 $3.92 $4.00 393 116
2021-05-26 $4.03 $4.12 $3.95 $4.04 266 747
2021-05-25 $4.12 $4.26 $4.05 $4.05 385 633
2021-05-24 $3.91 $4.04 $3.87 $4.04 396 733
2021-05-21 $3.77 $3.89 $3.71 $3.85 228 738
2021-05-20 $3.80 $3.84 $3.66 $3.73 204 893
2021-05-19 $3.70 $3.70 $3.56 $3.68 104 764
2021-05-18 $3.64 $3.68 $3.51 $3.67 108 802
2021-05-17 $3.60 $3.64 $3.51 $3.63 179 018
2021-05-14 $3.54 $3.60 $3.44 $3.57 232 393
2021-05-13 $3.49 $3.53 $3.43 $3.49 157 944
2021-05-12 $3.47 $3.60 $3.43 $3.55 243 797
2021-05-11 $3.40 $3.46 $3.38 $3.42 119 344
2021-05-10 $3.20 $3.49 $3.13 $3.40 273 583
2021-05-07 $3.43 $3.47 $3.12 $3.18 413 624
2021-05-06 $3.50 $3.50 $3.32 $3.43 118 368
2021-05-05 $3.37 $3.54 $3.31 $3.51 158 428
2021-05-04 $3.37 $3.39 $3.26 $3.38 90 898
2021-05-03 $3.32 $3.40 $3.29 $3.35 112 165
2021-04-30 $3.32 $3.39 $3.25 $3.25 150 059
2021-04-29 $3.37 $3.39 $3.27 $3.37 85 835
2021-04-28 $3.19 $3.35 $3.19 $3.33 140 251
2021-04-27 $3.17 $3.22 $3.16 $3.17 95 766
2021-04-26 $3.20 $3.27 $3.16 $3.21 90 954
2021-04-23 $3.15 $3.19 $3.12 $3.16 86 699
2021-04-22 $3.14 $3.17 $3.11 $3.14 97 651
2021-04-21 $3.03 $3.12 $3.03 $3.08 92 842
2021-04-20 $3.12 $3.14 $3.04 $3.05 185 283
2021-04-19 $3.16 $3.17 $3.12 $3.15 95 539
2021-04-16 $3.18 $3.20 $3.14 $3.16 172 151
2021-04-15 $3.17 $3.24 $3.13 $3.18 163 053
2021-04-14 $3.06 $3.24 $3.06 $3.16 151 712
2021-04-13 $3.15 $3.21 $3.02 $3.15 284 001
2021-04-12 $3.35 $3.37 $3.15 $3.17 207 752
2021-04-09 $3.58 $3.58 $3.36 $3.37 102 150
2021-04-08 $3.39 $3.50 $3.36 $3.49 110 600
2021-04-07 $3.55 $3.61 $3.35 $3.40 201 876
2021-04-06 $3.71 $3.80 $3.44 $3.55 530 407
2021-04-05 $3.50 $3.73 $3.40 $3.72 759 963
2021-04-01 $3.32 $3.43 $3.15 $3.42 267 782

About Blueknight Energy Partners L.P.

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT