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 |
| Jan 28, 2022 | $3.55 | $3.56 | $3.50 | $3.56 | 70 500 |
| Jan 27, 2022 | $3.60 | $3.63 | $3.55 | $3.56 | 65 000 |
| Jan 26, 2022 | $3.64 | $3.65 | $3.57 | $3.59 | 61 100 |
| Jan 25, 2022 | $3.55 | $3.63 | $3.48 | $3.60 | 60 000 |
| Jan 24, 2022 | $3.53 | $3.59 | $3.45 | $3.56 | 141 400 |
| Jan 21, 2022 | $3.60 | $3.65 | $3.46 | $3.51 | 64 000 |
| Jan 20, 2022 | $3.67 | $3.68 | $3.56 | $3.64 | 90 500 |
| Jan 19, 2022 | $3.41 | $3.66 | $3.41 | $3.63 | 230 900 |
| Jan 18, 2022 | $3.47 | $3.55 | $3.39 | $3.48 | 138 900 |
| Jan 14, 2022 | $3.49 | $3.57 | $3.40 | $3.50 | 127 800 |
| Jan 13, 2022 | $3.30 | $3.72 | $3.25 | $3.40 | 432 400 |
| Jan 12, 2022 | $3.29 | $3.32 | $3.25 | $3.25 | 27 700 |
| Jan 11, 2022 | $3.25 | $3.31 | $3.23 | $3.30 | 42 100 |
| Jan 10, 2022 | $3.32 | $3.37 | $3.22 | $3.23 | 63 900 |
| Jan 07, 2022 | $3.31 | $3.32 | $3.28 | $3.32 | 23 100 |
| Jan 06, 2022 | $3.26 | $3.35 | $3.23 | $3.30 | 48 600 |
| Jan 05, 2022 | $3.27 | $3.34 | $3.24 | $3.26 | 66 684 |
| Jan 04, 2022 | $3.29 | $3.31 | $3.23 | $3.24 | 260 009 |
| Jan 03, 2022 | $3.30 | $3.36 | $3.27 | $3.29 | 27 578 |
| Dec 31, 2021 | $3.26 | $3.30 | $3.26 | $3.30 | 68 973 |
| Dec 30, 2021 | $3.31 | $3.31 | $3.25 | $3.26 | 37 771 |
| Dec 29, 2021 | $3.35 | $3.35 | $3.25 | $3.26 | 77 465 |
| Dec 28, 2021 | $3.27 | $3.34 | $3.27 | $3.33 | 57 629 |
| Dec 27, 2021 | $3.25 | $3.33 | $3.25 | $3.28 | 208 907 |
| Dec 23, 2021 | $3.21 | $3.28 | $3.21 | $3.25 | 107 573 |
