NASDAQ:BKEP
Delisted
Blueknight Energy Partners L.P. Stock Price (Quote)
$4.63
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.63 | $4.63 | Friday, 27th Jan 2023 BKEP stock ended at $4.63. During the day the stock fluctuated 0% from a day low at $4.63 to a day high of $4.63. |
| 90 days | $4.63 | $4.63 | |
| 52 weeks | $3.18 | $4.68 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2022 | $3.35 | $3.36 | $3.25 | $3.25 | 161 600 |
| Mar 04, 2022 | $3.33 | $3.35 | $3.28 | $3.32 | 68 300 |
| Mar 03, 2022 | $3.37 | $3.42 | $3.34 | $3.34 | 30 300 |
| Mar 02, 2022 | $3.43 | $3.43 | $3.31 | $3.39 | 36 600 |
| Mar 01, 2022 | $3.44 | $3.48 | $3.34 | $3.37 | 24 100 |
| Feb 28, 2022 | $3.40 | $3.50 | $3.31 | $3.42 | 87 700 |
| Feb 25, 2022 | $3.32 | $3.38 | $3.29 | $3.35 | 56 400 |
| Feb 24, 2022 | $3.42 | $3.45 | $3.30 | $3.43 | 115 000 |
| Feb 23, 2022 | $3.43 | $3.51 | $3.39 | $3.43 | 48 500 |
| Feb 22, 2022 | $3.49 | $3.60 | $3.37 | $3.53 | 207 900 |
| Feb 18, 2022 | $3.58 | $3.58 | $3.52 | $3.55 | 7 400 |
| Feb 17, 2022 | $3.52 | $3.59 | $3.51 | $3.54 | 20 700 |
| Feb 16, 2022 | $3.63 | $3.66 | $3.51 | $3.52 | 25 400 |
| Feb 15, 2022 | $3.70 | $3.70 | $3.53 | $3.60 | 87 300 |
| Feb 14, 2022 | $3.70 | $3.70 | $3.62 | $3.63 | 16 600 |
| Feb 11, 2022 | $3.56 | $3.71 | $3.56 | $3.67 | 25 400 |
| Feb 10, 2022 | $3.50 | $3.75 | $3.50 | $3.57 | 115 500 |
| Feb 09, 2022 | $3.60 | $3.65 | $3.53 | $3.55 | 60 600 |
| Feb 08, 2022 | $3.81 | $3.82 | $3.61 | $3.64 | 87 700 |
| Feb 07, 2022 | $3.76 | $3.82 | $3.74 | $3.79 | 82 200 |
| Feb 04, 2022 | $3.65 | $3.74 | $3.61 | $3.74 | 25 600 |
| Feb 03, 2022 | $3.81 | $3.82 | $3.70 | $3.70 | 47 200 |
| Feb 02, 2022 | $3.82 | $3.83 | $3.75 | $3.81 | 29 200 |
| Feb 01, 2022 | $3.66 | $3.87 | $3.66 | $3.76 | 134 100 |
| Jan 31, 2022 | $3.59 | $3.64 | $3.53 | $3.64 | 90 900 |
