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 |
| Dec 22, 2021 | $3.27 | $3.30 | $3.22 | $3.24 | 189 690 |
| Dec 21, 2021 | $3.25 | $3.30 | $3.24 | $3.25 | 143 381 |
| Dec 20, 2021 | $3.23 | $3.29 | $3.22 | $3.24 | 165 337 |
| Dec 17, 2021 | $3.26 | $3.30 | $3.21 | $3.24 | 123 940 |
| Dec 16, 2021 | $3.25 | $3.32 | $3.22 | $3.30 | 116 971 |
| Dec 15, 2021 | $3.31 | $3.34 | $3.21 | $3.26 | 278 681 |
| Dec 14, 2021 | $3.28 | $3.35 | $3.23 | $3.30 | 121 860 |
| Dec 13, 2021 | $3.29 | $3.33 | $3.23 | $3.29 | 116 906 |
| Dec 10, 2021 | $3.25 | $3.37 | $3.22 | $3.24 | 87 218 |
| Dec 09, 2021 | $3.34 | $3.35 | $3.21 | $3.26 | 76 614 |
| Dec 08, 2021 | $3.32 | $3.38 | $3.29 | $3.35 | 69 622 |
| Dec 07, 2021 | $3.30 | $3.34 | $3.25 | $3.33 | 131 527 |
| Dec 06, 2021 | $3.29 | $3.36 | $3.28 | $3.30 | 79 165 |
| Dec 03, 2021 | $3.34 | $3.34 | $3.18 | $3.31 | 63 927 |
| Dec 02, 2021 | $3.23 | $3.33 | $3.19 | $3.31 | 27 388 |
| Dec 01, 2021 | $3.29 | $3.31 | $3.21 | $3.26 | 68 282 |
| Nov 30, 2021 | $3.27 | $3.32 | $3.23 | $3.28 | 80 590 |
| Nov 29, 2021 | $3.33 | $3.40 | $3.25 | $3.26 | 164 618 |
| Nov 26, 2021 | $3.30 | $3.34 | $3.22 | $3.34 | 40 417 |
| Nov 24, 2021 | $3.32 | $3.34 | $3.29 | $3.32 | 133 252 |
| Nov 23, 2021 | $3.28 | $3.34 | $3.28 | $3.32 | 31 003 |
| Nov 22, 2021 | $3.32 | $3.40 | $3.28 | $3.29 | 153 319 |
| Nov 19, 2021 | $3.32 | $3.41 | $3.32 | $3.34 | 118 348 |
| Nov 18, 2021 | $3.35 | $3.38 | $3.31 | $3.35 | 14 464 |
| Nov 17, 2021 | $3.42 | $3.45 | $3.31 | $3.32 | 80 750 |
