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 |
| May 28, 2019 | $1.09 | $1.12 | $1.09 | $1.10 | 70 114 |
| May 24, 2019 | $1.10 | $1.13 | $1.10 | $1.10 | 52 421 |
| May 23, 2019 | $1.10 | $1.12 | $1.09 | $1.10 | 134 174 |
| May 22, 2019 | $1.14 | $1.15 | $1.09 | $1.11 | 371 161 |
| May 21, 2019 | $1.14 | $1.15 | $1.12 | $1.13 | 83 342 |
| May 20, 2019 | $1.13 | $1.15 | $1.12 | $1.13 | 90 063 |
| May 17, 2019 | $1.14 | $1.16 | $1.13 | $1.13 | 100 585 |
| May 16, 2019 | $1.16 | $1.17 | $1.12 | $1.15 | 86 732 |
| May 15, 2019 | $1.19 | $1.19 | $1.15 | $1.15 | 140 044 |
| May 14, 2019 | $1.17 | $1.19 | $1.15 | $1.19 | 118 397 |
| May 13, 2019 | $1.17 | $1.17 | $1.13 | $1.15 | 91 397 |
| May 10, 2019 | $1.16 | $1.18 | $1.14 | $1.18 | 98 363 |
| May 09, 2019 | $1.20 | $1.20 | $1.13 | $1.16 | 165 250 |
| May 08, 2019 | $1.13 | $1.14 | $1.10 | $1.11 | 125 736 |
| May 07, 2019 | $1.13 | $1.13 | $1.11 | $1.13 | 126 316 |
| May 06, 2019 | $1.12 | $1.13 | $1.10 | $1.12 | 73 690 |
| May 03, 2019 | $1.11 | $1.13 | $1.10 | $1.11 | 109 921 |
| May 02, 2019 | $1.21 | $1.21 | $1.09 | $1.12 | 215 707 |
| May 01, 2019 | $1.21 | $1.24 | $1.20 | $1.22 | 201 986 |
| Apr 30, 2019 | $1.22 | $1.26 | $1.20 | $1.20 | 204 812 |
| Apr 29, 2019 | $1.20 | $1.24 | $1.19 | $1.21 | 305 110 |
| Apr 26, 2019 | $1.17 | $1.20 | $1.16 | $1.20 | 163 688 |
| Apr 25, 2019 | $1.18 | $1.20 | $1.15 | $1.16 | 275 188 |
| Apr 24, 2019 | $1.19 | $1.20 | $1.17 | $1.19 | 147 265 |
| Apr 23, 2019 | $1.14 | $1.20 | $1.11 | $1.19 | 366 735 |
