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 |
| May 22, 2020 | $1.34 | $1.45 | $1.32 | $1.35 | 46 828 |
| May 21, 2020 | $1.35 | $1.37 | $1.32 | $1.36 | 107 871 |
| May 20, 2020 | $1.34 | $1.39 | $1.34 | $1.35 | 60 951 |
| May 19, 2020 | $1.38 | $1.42 | $1.33 | $1.35 | 146 640 |
| May 18, 2020 | $1.43 | $1.49 | $1.36 | $1.41 | 223 223 |
| May 15, 2020 | $1.40 | $1.48 | $1.39 | $1.40 | 231 561 |
| May 14, 2020 | $1.38 | $1.40 | $1.28 | $1.38 | 120 966 |
| May 13, 2020 | $1.37 | $1.44 | $1.36 | $1.40 | 185 985 |
| May 12, 2020 | $1.46 | $1.51 | $1.39 | $1.39 | 165 116 |
| May 11, 2020 | $1.52 | $1.55 | $1.42 | $1.45 | 134 698 |
| May 08, 2020 | $1.49 | $1.55 | $1.46 | $1.52 | 310 447 |
| May 07, 2020 | $1.42 | $1.55 | $1.38 | $1.45 | 189 164 |
| May 06, 2020 | $1.38 | $1.42 | $1.35 | $1.42 | 157 183 |
| May 05, 2020 | $1.31 | $1.41 | $1.31 | $1.40 | 176 514 |
| May 04, 2020 | $1.30 | $1.37 | $1.27 | $1.33 | 286 438 |
| May 01, 2020 | $1.44 | $1.46 | $1.34 | $1.38 | 339 189 |
| Apr 30, 2020 | $1.49 | $1.53 | $1.45 | $1.47 | 260 333 |
| Apr 29, 2020 | $1.45 | $1.49 | $1.44 | $1.48 | 302 554 |
| Apr 28, 2020 | $1.50 | $1.50 | $1.43 | $1.45 | 409 066 |
| Apr 27, 2020 | $1.42 | $1.49 | $1.42 | $1.45 | 363 329 |
| Apr 24, 2020 | $1.45 | $1.50 | $1.36 | $1.42 | 391 571 |
| Apr 23, 2020 | $1.33 | $1.44 | $1.30 | $1.41 | 593 300 |
| Apr 22, 2020 | $1.20 | $1.32 | $1.20 | $1.30 | 607 430 |
| Apr 21, 2020 | $1.20 | $1.21 | $1.15 | $1.20 | 317 600 |
| Apr 20, 2020 | $1.08 | $1.20 | $1.07 | $1.20 | 471 900 |
