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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 12, 2021 | $3.22 | $3.28 | $3.21 | $3.25 | 56 015 |
| Oct 11, 2021 | $3.23 | $3.26 | $3.21 | $3.24 | 113 389 |
| Oct 08, 2021 | $3.02 | $3.10 | $3.02 | $3.07 | 45 716 |
| Oct 07, 2021 | $3.09 | $3.09 | $3.00 | $3.02 | 110 642 |
| Oct 06, 2021 | $3.10 | $3.17 | $3.07 | $3.07 | 31 884 |
| Oct 05, 2021 | $3.11 | $3.19 | $3.08 | $3.16 | 86 660 |
| Oct 04, 2021 | $3.05 | $3.36 | $3.02 | $3.09 | 716 541 |
| Oct 01, 2021 | $3.05 | $3.09 | $3.00 | $3.06 | 97 124 |
| Sep 30, 2021 | $3.07 | $3.11 | $3.05 | $3.05 | 56 449 |
| Sep 29, 2021 | $3.07 | $3.10 | $3.06 | $3.08 | 43 516 |
| Sep 28, 2021 | $3.12 | $3.12 | $3.07 | $3.09 | 52 581 |
| Sep 27, 2021 | $3.12 | $3.17 | $3.05 | $3.11 | 93 746 |
| Sep 24, 2021 | $3.09 | $3.16 | $3.09 | $3.12 | 32 410 |
| Sep 23, 2021 | $3.11 | $3.15 | $3.08 | $3.13 | 24 021 |
| Sep 22, 2021 | $3.05 | $3.15 | $3.05 | $3.12 | 58 305 |
| Sep 21, 2021 | $3.08 | $3.12 | $3.06 | $3.07 | 85 123 |
| Sep 20, 2021 | $3.15 | $3.16 | $3.05 | $3.10 | 117 539 |
| Sep 17, 2021 | $3.25 | $3.25 | $3.13 | $3.21 | 58 640 |
| Sep 16, 2021 | $3.15 | $3.30 | $3.13 | $3.28 | 95 150 |
| Sep 15, 2021 | $3.07 | $3.22 | $3.07 | $3.15 | 48 164 |
| Sep 14, 2021 | $3.12 | $3.14 | $3.05 | $3.07 | 80 678 |
| Sep 13, 2021 | $3.21 | $3.21 | $3.07 | $3.11 | 179 243 |
| Sep 10, 2021 | $3.22 | $3.25 | $3.18 | $3.18 | 49 884 |
| Sep 09, 2021 | $3.21 | $3.26 | $3.19 | $3.24 | 25 178 |
| Sep 08, 2021 | $3.21 | $3.24 | $3.19 | $3.22 | 62 351 |
