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 |
| Nov 16, 2021 | $3.40 | $3.48 | $3.26 | $3.42 | 144 540 |
| Nov 15, 2021 | $3.51 | $3.51 | $3.36 | $3.42 | 76 934 |
| Nov 12, 2021 | $3.55 | $3.56 | $3.40 | $3.45 | 163 646 |
| Nov 11, 2021 | $3.40 | $3.56 | $3.31 | $3.51 | 243 508 |
| Nov 10, 2021 | $3.39 | $3.42 | $3.18 | $3.18 | 74 023 |
| Nov 09, 2021 | $3.37 | $3.45 | $3.25 | $3.40 | 74 130 |
| Nov 08, 2021 | $3.31 | $3.44 | $3.30 | $3.38 | 103 250 |
| Nov 05, 2021 | $3.29 | $3.37 | $3.21 | $3.36 | 106 082 |
| Nov 04, 2021 | $3.27 | $3.30 | $3.18 | $3.25 | 94 690 |
| Nov 03, 2021 | $3.30 | $3.33 | $3.18 | $3.28 | 217 228 |
| Nov 02, 2021 | $3.29 | $3.32 | $3.19 | $3.32 | 156 045 |
| Nov 01, 2021 | $3.33 | $3.36 | $3.25 | $3.28 | 129 554 |
| Oct 29, 2021 | $3.28 | $3.36 | $3.22 | $3.36 | 123 712 |
| Oct 28, 2021 | $3.28 | $3.35 | $3.25 | $3.31 | 52 517 |
| Oct 27, 2021 | $3.25 | $3.36 | $3.17 | $3.31 | 66 801 |
| Oct 26, 2021 | $3.36 | $3.36 | $3.25 | $3.25 | 45 684 |
| Oct 25, 2021 | $3.25 | $3.34 | $3.21 | $3.34 | 69 084 |
| Oct 22, 2021 | $3.28 | $3.33 | $3.25 | $3.26 | 49 179 |
| Oct 21, 2021 | $3.34 | $3.35 | $3.25 | $3.29 | 84 591 |
| Oct 20, 2021 | $3.38 | $3.38 | $3.32 | $3.36 | 42 216 |
| Oct 19, 2021 | $3.41 | $3.43 | $3.34 | $3.37 | 50 282 |
| Oct 18, 2021 | $3.40 | $3.41 | $3.36 | $3.40 | 29 393 |
| Oct 15, 2021 | $3.46 | $3.49 | $3.36 | $3.40 | 85 694 |
| Oct 14, 2021 | $3.50 | $3.53 | $3.36 | $3.41 | 213 670 |
| Oct 13, 2021 | $3.33 | $3.59 | $3.29 | $3.46 | 395 730 |
