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 |
| Sep 12, 2019 | $1.24 | $1.25 | $1.19 | $1.19 | 269 404 |
| Sep 11, 2019 | $1.33 | $1.33 | $1.21 | $1.25 | 459 801 |
| Sep 10, 2019 | $1.30 | $1.34 | $1.27 | $1.32 | 172 900 |
| Sep 09, 2019 | $1.28 | $1.31 | $1.26 | $1.30 | 73 325 |
| Sep 06, 2019 | $1.29 | $1.31 | $1.29 | $1.31 | 54 013 |
| Sep 05, 2019 | $1.26 | $1.33 | $1.25 | $1.30 | 156 150 |
| Sep 04, 2019 | $1.25 | $1.27 | $1.23 | $1.27 | 110 443 |
| Sep 03, 2019 | $1.23 | $1.25 | $1.23 | $1.24 | 22 481 |
| Aug 30, 2019 | $1.24 | $1.25 | $1.23 | $1.25 | 99 330 |
| Aug 29, 2019 | $1.25 | $1.26 | $1.22 | $1.24 | 155 655 |
| Aug 28, 2019 | $1.24 | $1.25 | $1.23 | $1.25 | 153 416 |
| Aug 27, 2019 | $1.25 | $1.26 | $1.25 | $1.25 | 105 682 |
| Aug 26, 2019 | $1.28 | $1.28 | $1.25 | $1.27 | 69 610 |
| Aug 23, 2019 | $1.27 | $1.29 | $1.26 | $1.28 | 173 501 |
| Aug 22, 2019 | $1.29 | $1.31 | $1.26 | $1.27 | 163 308 |
| Aug 21, 2019 | $1.27 | $1.35 | $1.26 | $1.31 | 429 106 |
| Aug 20, 2019 | $1.26 | $1.27 | $1.26 | $1.26 | 33 453 |
| Aug 19, 2019 | $1.27 | $1.27 | $1.26 | $1.26 | 83 552 |
| Aug 16, 2019 | $1.26 | $1.27 | $1.25 | $1.26 | 56 102 |
| Aug 15, 2019 | $1.26 | $1.29 | $1.26 | $1.26 | 151 703 |
| Aug 14, 2019 | $1.26 | $1.27 | $1.25 | $1.26 | 160 814 |
| Aug 13, 2019 | $1.30 | $1.30 | $1.27 | $1.28 | 59 584 |
| Aug 12, 2019 | $1.28 | $1.32 | $1.27 | $1.28 | 91 139 |
| Aug 09, 2019 | $1.29 | $1.31 | $1.27 | $1.30 | 175 098 |
| Aug 08, 2019 | $1.32 | $1.32 | $1.26 | $1.27 | 156 439 |
