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 |
| Dec 30, 2019 | $1.22 | $1.24 | $1.16 | $1.17 | 161 404 |
| Dec 27, 2019 | $1.19 | $1.21 | $1.17 | $1.20 | 101 887 |
| Dec 26, 2019 | $1.15 | $1.20 | $1.15 | $1.19 | 107 969 |
| Dec 24, 2019 | $1.16 | $1.18 | $1.14 | $1.15 | 65 339 |
| Dec 23, 2019 | $1.15 | $1.18 | $1.14 | $1.17 | 169 399 |
| Dec 20, 2019 | $1.15 | $1.17 | $1.11 | $1.16 | 210 098 |
| Dec 19, 2019 | $1.08 | $1.16 | $1.08 | $1.16 | 231 745 |
| Dec 18, 2019 | $1.07 | $1.09 | $1.07 | $1.08 | 198 359 |
| Dec 17, 2019 | $1.07 | $1.09 | $1.07 | $1.08 | 119 970 |
| Dec 16, 2019 | $1.10 | $1.11 | $1.06 | $1.07 | 296 478 |
| Dec 13, 2019 | $1.08 | $1.12 | $1.08 | $1.10 | 314 130 |
| Dec 12, 2019 | $1.09 | $1.10 | $1.08 | $1.10 | 229 984 |
| Dec 11, 2019 | $1.08 | $1.10 | $1.08 | $1.08 | 103 510 |
| Dec 10, 2019 | $1.08 | $1.10 | $1.08 | $1.10 | 77 797 |
| Dec 09, 2019 | $1.08 | $1.10 | $1.07 | $1.10 | 111 344 |
| Dec 06, 2019 | $1.07 | $1.09 | $1.06 | $1.09 | 77 249 |
| Dec 05, 2019 | $1.07 | $1.09 | $1.06 | $1.07 | 120 149 |
| Dec 04, 2019 | $1.07 | $1.10 | $1.07 | $1.07 | 456 172 |
| Dec 03, 2019 | $1.08 | $1.08 | $1.07 | $1.07 | 129 949 |
| Dec 02, 2019 | $1.08 | $1.09 | $1.07 | $1.07 | 194 707 |
| Nov 29, 2019 | $1.07 | $1.09 | $1.07 | $1.07 | 59 754 |
| Nov 27, 2019 | $1.08 | $1.08 | $1.07 | $1.07 | 66 391 |
| Nov 26, 2019 | $1.09 | $1.09 | $1.06 | $1.07 | 190 779 |
| Nov 25, 2019 | $1.09 | $1.09 | $1.07 | $1.09 | 154 405 |
| Nov 22, 2019 | $1.09 | $1.11 | $1.06 | $1.08 | 218 402 |
