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 |
| Aug 07, 2019 | $1.31 | $1.32 | $1.26 | $1.27 | 230 869 |
| Aug 06, 2019 | $1.34 | $1.36 | $1.29 | $1.32 | 293 567 |
| Aug 05, 2019 | $1.29 | $1.34 | $1.23 | $1.34 | 349 709 |
| Aug 02, 2019 | $1.23 | $1.27 | $1.21 | $1.26 | 104 153 |
| Aug 01, 2019 | $1.30 | $1.32 | $1.16 | $1.23 | 258 196 |
| Jul 31, 2019 | $1.33 | $1.37 | $1.32 | $1.35 | 215 331 |
| Jul 30, 2019 | $1.31 | $1.35 | $1.31 | $1.33 | 75 052 |
| Jul 29, 2019 | $1.30 | $1.32 | $1.30 | $1.31 | 75 621 |
| Jul 26, 2019 | $1.33 | $1.33 | $1.27 | $1.28 | 122 589 |
| Jul 25, 2019 | $1.34 | $1.38 | $1.29 | $1.32 | 65 523 |
| Jul 24, 2019 | $1.34 | $1.34 | $1.31 | $1.33 | 43 564 |
| Jul 23, 2019 | $1.32 | $1.33 | $1.29 | $1.30 | 57 946 |
| Jul 22, 2019 | $1.32 | $1.32 | $1.27 | $1.32 | 123 225 |
| Jul 19, 2019 | $1.28 | $1.42 | $1.27 | $1.32 | 94 974 |
| Jul 18, 2019 | $1.35 | $1.36 | $1.16 | $1.24 | 388 202 |
| Jul 17, 2019 | $1.40 | $1.42 | $1.35 | $1.35 | 116 677 |
| Jul 16, 2019 | $1.46 | $1.47 | $1.40 | $1.42 | 178 289 |
| Jul 15, 2019 | $1.45 | $1.51 | $1.42 | $1.46 | 283 539 |
| Jul 12, 2019 | $1.44 | $1.54 | $1.41 | $1.42 | 361 071 |
| Jul 11, 2019 | $1.35 | $1.40 | $1.33 | $1.40 | 214 318 |
| Jul 10, 2019 | $1.30 | $1.33 | $1.30 | $1.31 | 121 746 |
| Jul 09, 2019 | $1.34 | $1.35 | $1.28 | $1.30 | 140 074 |
| Jul 08, 2019 | $1.37 | $1.50 | $1.29 | $1.37 | 372 962 |
| Jul 05, 2019 | $1.29 | $1.34 | $1.27 | $1.33 | 414 095 |
| Jul 03, 2019 | $1.18 | $1.27 | $1.18 | $1.24 | 283 665 |
