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 |
| Aug 04, 2020 | $1.42 | $1.45 | $1.40 | $1.42 | 63 323 |
| Aug 03, 2020 | $1.41 | $1.42 | $1.40 | $1.42 | 51 349 |
| Jul 31, 2020 | $1.43 | $1.43 | $1.40 | $1.43 | 44 387 |
| Jul 30, 2020 | $1.45 | $1.45 | $1.38 | $1.41 | 26 308 |
| Jul 29, 2020 | $1.39 | $1.47 | $1.38 | $1.40 | 95 829 |
| Jul 28, 2020 | $1.41 | $1.41 | $1.39 | $1.40 | 138 475 |
| Jul 27, 2020 | $1.41 | $1.43 | $1.39 | $1.41 | 41 315 |
| Jul 24, 2020 | $1.39 | $1.43 | $1.39 | $1.40 | 33 307 |
| Jul 23, 2020 | $1.39 | $1.43 | $1.39 | $1.41 | 32 978 |
| Jul 22, 2020 | $1.41 | $1.44 | $1.39 | $1.41 | 60 100 |
| Jul 21, 2020 | $1.45 | $1.45 | $1.38 | $1.42 | 51 700 |
| Jul 20, 2020 | $1.46 | $1.46 | $1.42 | $1.44 | 54 300 |
| Jul 17, 2020 | $1.42 | $1.45 | $1.41 | $1.44 | 53 700 |
| Jul 16, 2020 | $1.39 | $1.42 | $1.38 | $1.41 | 57 100 |
| Jul 15, 2020 | $1.48 | $1.48 | $1.40 | $1.42 | 508 900 |
| Jul 14, 2020 | $1.43 | $1.48 | $1.38 | $1.46 | 99 000 |
| Jul 13, 2020 | $1.45 | $1.49 | $1.42 | $1.46 | 285 900 |
| Jul 10, 2020 | $1.41 | $1.45 | $1.38 | $1.45 | 77 900 |
| Jul 09, 2020 | $1.44 | $1.45 | $1.41 | $1.42 | 17 900 |
| Jul 08, 2020 | $1.41 | $1.45 | $1.39 | $1.45 | 117 200 |
| Jul 07, 2020 | $1.40 | $1.49 | $1.38 | $1.43 | 141 100 |
| Jul 06, 2020 | $1.41 | $1.46 | $1.40 | $1.44 | 446 000 |
| Jul 02, 2020 | $1.39 | $1.42 | $1.38 | $1.41 | 102 755 |
| Jul 01, 2020 | $1.39 | $1.39 | $1.36 | $1.39 | 171 436 |
| Jun 30, 2020 | $1.40 | $1.40 | $1.35 | $1.40 | 166 996 |
