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 |
| Sep 07, 2021 | $3.19 | $3.26 | $3.19 | $3.23 | 35 467 |
| Sep 03, 2021 | $3.23 | $3.24 | $3.20 | $3.22 | 47 555 |
| Sep 02, 2021 | $3.23 | $3.28 | $3.19 | $3.26 | 98 162 |
| Sep 01, 2021 | $3.20 | $3.25 | $3.19 | $3.23 | 49 672 |
| Aug 31, 2021 | $3.23 | $3.28 | $3.18 | $3.28 | 110 838 |
| Aug 30, 2021 | $3.26 | $3.26 | $3.18 | $3.21 | 110 538 |
| Aug 27, 2021 | $3.12 | $3.26 | $3.12 | $3.23 | 61 845 |
| Aug 26, 2021 | $3.11 | $3.17 | $3.11 | $3.16 | 72 679 |
| Aug 25, 2021 | $3.20 | $3.20 | $3.14 | $3.14 | 39 598 |
| Aug 24, 2021 | $3.13 | $3.22 | $3.13 | $3.19 | 93 585 |
| Aug 23, 2021 | $3.21 | $3.24 | $3.13 | $3.14 | 115 429 |
| Aug 20, 2021 | $3.33 | $3.33 | $3.14 | $3.19 | 99 781 |
| Aug 19, 2021 | $3.17 | $3.33 | $3.16 | $3.33 | 70 363 |
| Aug 18, 2021 | $3.20 | $3.27 | $3.15 | $3.25 | 95 720 |
| Aug 17, 2021 | $3.25 | $3.29 | $3.20 | $3.22 | 54 425 |
| Aug 16, 2021 | $3.38 | $3.38 | $3.20 | $3.25 | 65 415 |
| Aug 13, 2021 | $3.32 | $3.34 | $3.26 | $3.31 | 48 216 |
| Aug 12, 2021 | $3.37 | $3.37 | $3.23 | $3.30 | 77 949 |
| Aug 11, 2021 | $3.36 | $3.37 | $3.29 | $3.34 | 63 803 |
| Aug 10, 2021 | $3.26 | $3.35 | $3.25 | $3.34 | 116 223 |
| Aug 09, 2021 | $3.29 | $3.31 | $3.22 | $3.29 | 56 119 |
| Aug 06, 2021 | $3.23 | $3.34 | $3.17 | $3.34 | 115 136 |
| Aug 05, 2021 | $3.34 | $3.34 | $3.20 | $3.24 | 143 768 |
| Aug 04, 2021 | $3.43 | $3.47 | $3.28 | $3.35 | 232 283 |
| Aug 03, 2021 | $3.34 | $3.41 | $3.29 | $3.38 | 128 521 |
