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 |
| Feb 05, 2020 | $1.12 | $1.17 | $1.11 | $1.16 | 265 987 |
| Feb 04, 2020 | $1.14 | $1.14 | $1.11 | $1.11 | 130 388 |
| Feb 03, 2020 | $1.19 | $1.19 | $1.13 | $1.14 | 124 756 |
| Jan 31, 2020 | $1.19 | $1.19 | $1.14 | $1.16 | 282 218 |
| Jan 30, 2020 | $1.19 | $1.20 | $1.17 | $1.19 | 74 970 |
| Jan 29, 2020 | $1.16 | $1.18 | $1.15 | $1.17 | 51 760 |
| Jan 28, 2020 | $1.17 | $1.17 | $1.16 | $1.16 | 29 588 |
| Jan 27, 2020 | $1.20 | $1.20 | $1.15 | $1.17 | 111 158 |
| Jan 24, 2020 | $1.18 | $1.19 | $1.16 | $1.18 | 42 466 |
| Jan 23, 2020 | $1.19 | $1.19 | $1.16 | $1.18 | 92 516 |
| Jan 22, 2020 | $1.18 | $1.19 | $1.17 | $1.19 | 42 795 |
| Jan 21, 2020 | $1.17 | $1.21 | $1.15 | $1.16 | 156 610 |
| Jan 17, 2020 | $1.21 | $1.21 | $1.17 | $1.18 | 120 332 |
| Jan 16, 2020 | $1.20 | $1.21 | $1.18 | $1.20 | 181 644 |
| Jan 15, 2020 | $1.21 | $1.21 | $1.19 | $1.20 | 70 294 |
| Jan 14, 2020 | $1.19 | $1.20 | $1.18 | $1.19 | 78 180 |
| Jan 13, 2020 | $1.17 | $1.21 | $1.17 | $1.18 | 71 334 |
| Jan 10, 2020 | $1.19 | $1.24 | $1.18 | $1.19 | 79 950 |
| Jan 09, 2020 | $1.20 | $1.21 | $1.19 | $1.19 | 81 445 |
| Jan 08, 2020 | $1.19 | $1.21 | $1.17 | $1.21 | 179 275 |
| Jan 07, 2020 | $1.19 | $1.20 | $1.17 | $1.20 | 74 644 |
| Jan 06, 2020 | $1.18 | $1.19 | $1.16 | $1.19 | 95 032 |
| Jan 03, 2020 | $1.18 | $1.18 | $1.16 | $1.16 | 52 437 |
| Jan 02, 2020 | $1.19 | $1.20 | $1.14 | $1.18 | 49 165 |
| Dec 31, 2019 | $1.17 | $1.22 | $1.12 | $1.13 | 166 041 |
