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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 14, 2020 | $1.35 | $1.39 | $1.33 | $1.34 | 119 252 |
| Oct 13, 2020 | $1.40 | $1.40 | $1.31 | $1.35 | 224 275 |
| Oct 12, 2020 | $1.40 | $1.44 | $1.37 | $1.38 | 187 159 |
| Oct 09, 2020 | $1.55 | $1.55 | $1.40 | $1.44 | 213 366 |
| Oct 08, 2020 | $1.48 | $1.55 | $1.43 | $1.53 | 115 034 |
| Oct 07, 2020 | $1.47 | $1.47 | $1.43 | $1.46 | 75 321 |
| Oct 06, 2020 | $1.44 | $1.48 | $1.37 | $1.42 | 103 040 |
| Oct 05, 2020 | $1.44 | $1.49 | $1.42 | $1.45 | 106 358 |
| Oct 02, 2020 | $1.39 | $1.51 | $1.39 | $1.44 | 109 689 |
| Oct 01, 2020 | $1.52 | $1.61 | $1.20 | $1.39 | 503 965 |
| Sep 30, 2020 | $1.57 | $1.58 | $1.46 | $1.54 | 286 081 |
| Sep 29, 2020 | $1.46 | $1.65 | $1.46 | $1.59 | 730 443 |
| Sep 28, 2020 | $1.47 | $1.50 | $1.45 | $1.47 | 92 709 |
| Sep 25, 2020 | $1.45 | $1.48 | $1.42 | $1.48 | 129 270 |
| Sep 24, 2020 | $1.42 | $1.48 | $1.40 | $1.43 | 78 525 |
| Sep 23, 2020 | $1.45 | $1.46 | $1.41 | $1.43 | 32 916 |
| Sep 22, 2020 | $1.46 | $1.48 | $1.43 | $1.43 | 99 473 |
| Sep 21, 2020 | $1.45 | $1.49 | $1.45 | $1.45 | 37 811 |
| Sep 18, 2020 | $1.50 | $1.54 | $1.46 | $1.51 | 159 754 |
| Sep 17, 2020 | $1.50 | $1.51 | $1.48 | $1.50 | 55 576 |
| Sep 16, 2020 | $1.50 | $1.52 | $1.42 | $1.51 | 73 939 |
| Sep 15, 2020 | $1.45 | $1.50 | $1.45 | $1.48 | 114 326 |
| Sep 14, 2020 | $1.40 | $1.48 | $1.40 | $1.46 | 50 815 |
| Sep 11, 2020 | $1.41 | $1.43 | $1.37 | $1.40 | 67 372 |
| Sep 10, 2020 | $1.45 | $1.49 | $1.39 | $1.42 | 169 726 |
