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 |
| Jun 29, 2020 | $1.30 | $1.40 | $1.30 | $1.37 | 152 958 |
| Jun 26, 2020 | $1.35 | $1.36 | $1.28 | $1.29 | 248 545 |
| Jun 25, 2020 | $1.40 | $1.41 | $1.35 | $1.36 | 43 599 |
| Jun 24, 2020 | $1.45 | $1.45 | $1.34 | $1.40 | 267 322 |
| Jun 23, 2020 | $1.43 | $1.48 | $1.37 | $1.44 | 252 328 |
| Jun 22, 2020 | $1.41 | $1.47 | $1.37 | $1.43 | 71 167 |
| Jun 19, 2020 | $1.43 | $1.44 | $1.40 | $1.44 | 36 017 |
| Jun 18, 2020 | $1.41 | $1.45 | $1.41 | $1.42 | 34 896 |
| Jun 17, 2020 | $1.48 | $1.48 | $1.41 | $1.41 | 90 387 |
| Jun 16, 2020 | $1.45 | $1.49 | $1.42 | $1.47 | 312 404 |
| Jun 15, 2020 | $1.38 | $1.41 | $1.30 | $1.40 | 31 196 |
| Jun 12, 2020 | $1.36 | $1.40 | $1.35 | $1.38 | 155 258 |
| Jun 11, 2020 | $1.40 | $1.41 | $1.35 | $1.38 | 305 380 |
| Jun 10, 2020 | $1.38 | $1.45 | $1.35 | $1.42 | 98 154 |
| Jun 09, 2020 | $1.43 | $1.45 | $1.37 | $1.40 | 134 072 |
| Jun 08, 2020 | $1.40 | $1.42 | $1.37 | $1.42 | 130 701 |
| Jun 05, 2020 | $1.40 | $1.45 | $1.35 | $1.38 | 607 434 |
| Jun 04, 2020 | $1.41 | $1.41 | $1.37 | $1.40 | 229 758 |
| Jun 03, 2020 | $1.42 | $1.42 | $1.37 | $1.39 | 77 313 |
| Jun 02, 2020 | $1.39 | $1.42 | $1.34 | $1.40 | 75 847 |
| Jun 01, 2020 | $1.38 | $1.40 | $1.34 | $1.38 | 125 902 |
| May 29, 2020 | $1.39 | $1.40 | $1.36 | $1.39 | 62 779 |
| May 28, 2020 | $1.36 | $1.40 | $1.36 | $1.37 | 43 716 |
| May 27, 2020 | $1.39 | $1.40 | $1.36 | $1.37 | 60 847 |
| May 26, 2020 | $1.40 | $1.40 | $1.35 | $1.39 | 67 685 |
