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 |
| 2020-04-17 | $1.00 | $1.10 | $0.99 | $1.09 | 639 673 |
| 2020-04-16 | $1.00 | $1.00 | $0.95 | $0.99 | 31 734 |
| 2020-04-15 | $0.94 | $1.00 | $0.94 | $0.97 | 97 232 |
| 2020-04-14 | $0.98 | $0.99 | $0.94 | $0.98 | 112 753 |
| 2020-04-13 | $0.98 | $1.03 | $0.97 | $0.99 | 63 788 |
| 2020-04-09 | $0.94 | $1.04 | $0.94 | $0.98 | 251 501 |
| 2020-04-08 | $0.91 | $0.93 | $0.90 | $0.93 | 33 699 |
| 2020-04-07 | $0.85 | $0.92 | $0.85 | $0.88 | 112 035 |
| 2020-04-06 | $0.89 | $0.89 | $0.85 | $0.87 | 51 094 |
| 2020-04-03 | $0.89 | $0.89 | $0.85 | $0.86 | 55 422 |
| 2020-04-02 | $0.92 | $0.92 | $0.83 | $0.87 | 77 430 |
| 2020-04-01 | $0.92 | $0.92 | $0.89 | $0.91 | 34 759 |
| 2020-03-31 | $0.95 | $0.95 | $0.85 | $0.88 | 71 562 |
| 2020-03-30 | $0.83 | $0.99 | $0.82 | $0.95 | 189 970 |
| 2020-03-27 | $0.90 | $0.90 | $0.80 | $0.80 | 103 345 |
| 2020-03-26 | $0.90 | $0.90 | $0.82 | $0.85 | 252 395 |
| 2020-03-25 | $0.710 | $0.730 | $0.660 | $0.720 | 100 890 |
| 2020-03-24 | $0.700 | $0.710 | $0.640 | $0.670 | 74 666 |
| 2020-03-23 | $0.740 | $0.740 | $0.610 | $0.650 | 98 145 |
| 2020-03-20 | $0.680 | $0.713 | $0.653 | $0.713 | 531 632 |
| 2020-03-19 | $0.540 | $0.650 | $0.540 | $0.650 | 197 085 |
| 2020-03-18 | $0.710 | $0.710 | $0.530 | $0.550 | 149 564 |
| 2020-03-17 | $0.725 | $0.80 | $0.601 | $0.651 | 626 569 |
| 2020-03-16 | $0.712 | $0.790 | $0.680 | $0.680 | 124 556 |
| 2020-03-13 | $0.764 | $0.80 | $0.700 | $0.719 | 195 558 |
