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 |
| Sep 09, 2020 | $1.50 | $1.50 | $1.44 | $1.45 | 59 078 |
| Sep 08, 2020 | $1.50 | $1.50 | $1.44 | $1.47 | 28 954 |
| Sep 04, 2020 | $1.50 | $1.55 | $1.41 | $1.54 | 128 087 |
| Sep 03, 2020 | $1.47 | $1.50 | $1.46 | $1.49 | 301 918 |
| Sep 02, 2020 | $1.49 | $1.49 | $1.46 | $1.47 | 109 630 |
| Sep 01, 2020 | $1.46 | $1.51 | $1.46 | $1.50 | 55 858 |
| Aug 31, 2020 | $1.51 | $1.51 | $1.49 | $1.49 | 22 732 |
| Aug 28, 2020 | $1.50 | $1.53 | $1.49 | $1.51 | 35 596 |
| Aug 27, 2020 | $1.49 | $1.51 | $1.47 | $1.51 | 31 980 |
| Aug 26, 2020 | $1.51 | $1.54 | $1.47 | $1.49 | 36 811 |
| Aug 25, 2020 | $1.49 | $1.50 | $1.45 | $1.50 | 61 768 |
| Aug 24, 2020 | $1.59 | $1.59 | $1.29 | $1.48 | 502 202 |
| Aug 21, 2020 | $1.58 | $1.61 | $1.56 | $1.58 | 64 338 |
| Aug 20, 2020 | $1.63 | $1.65 | $1.56 | $1.59 | 100 642 |
| Aug 19, 2020 | $1.62 | $1.65 | $1.60 | $1.64 | 77 075 |
| Aug 18, 2020 | $1.64 | $1.67 | $1.57 | $1.61 | 171 589 |
| Aug 17, 2020 | $1.55 | $1.65 | $1.54 | $1.63 | 340 618 |
| Aug 14, 2020 | $1.56 | $1.63 | $1.50 | $1.54 | 311 592 |
| Aug 13, 2020 | $1.58 | $1.64 | $1.53 | $1.53 | 287 061 |
| Aug 12, 2020 | $1.70 | $1.70 | $1.60 | $1.60 | 175 371 |
| Aug 11, 2020 | $1.60 | $1.71 | $1.60 | $1.69 | 395 924 |
| Aug 10, 2020 | $1.49 | $1.79 | $1.48 | $1.60 | 702 364 |
| Aug 07, 2020 | $1.44 | $1.44 | $1.40 | $1.43 | 66 982 |
| Aug 06, 2020 | $1.42 | $1.44 | $1.40 | $1.43 | 86 755 |
| Aug 05, 2020 | $1.42 | $1.45 | $1.40 | $1.42 | 51 852 |
