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 |
| Apr 22, 2019 | $1.10 | $1.17 | $1.09 | $1.14 | 218 366 |
| Apr 18, 2019 | $1.11 | $1.12 | $1.05 | $1.08 | 155 218 |
| Apr 17, 2019 | $1.17 | $1.17 | $1.07 | $1.10 | 214 343 |
| Apr 16, 2019 | $1.25 | $1.25 | $1.15 | $1.16 | 346 362 |
| Apr 15, 2019 | $1.23 | $1.25 | $1.12 | $1.23 | 460 946 |
| Apr 12, 2019 | $1.12 | $1.22 | $1.10 | $1.20 | 471 127 |
| Apr 11, 2019 | $1.04 | $1.17 | $1.03 | $1.11 | 514 259 |
| Apr 10, 2019 | $1.03 | $1.04 | $1.02 | $1.03 | 148 112 |
| Apr 09, 2019 | $1.03 | $1.04 | $1.02 | $1.03 | 100 488 |
| Apr 08, 2019 | $1.04 | $1.04 | $1.02 | $1.04 | 193 976 |
| Apr 05, 2019 | $1.04 | $1.04 | $1.01 | $1.04 | 236 603 |
| Apr 04, 2019 | $1.05 | $1.05 | $1.03 | $1.04 | 109 454 |
| Apr 03, 2019 | $1.04 | $1.05 | $1.01 | $1.02 | 284 442 |
| Apr 02, 2019 | $1.06 | $1.06 | $1.02 | $1.04 | 279 399 |
| Apr 01, 2019 | $1.04 | $1.06 | $1.02 | $1.05 | 261 807 |
| Mar 29, 2019 | $1.06 | $1.07 | $1.02 | $1.03 | 348 300 |
| Mar 28, 2019 | $1.08 | $1.09 | $1.03 | $1.06 | 698 488 |
| Mar 27, 2019 | $1.04 | $1.08 | $1.02 | $1.07 | 524 002 |
| Mar 26, 2019 | $1.03 | $1.05 | $1.02 | $1.03 | 253 909 |
| Mar 25, 2019 | $1.06 | $1.07 | $1.00 | $1.03 | 525 738 |
| Mar 22, 2019 | $1.10 | $1.10 | $1.03 | $1.06 | 705 282 |
| Mar 21, 2019 | $1.04 | $1.10 | $1.04 | $1.06 | 272 232 |
| Mar 20, 2019 | $1.09 | $1.09 | $1.02 | $1.04 | 453 231 |
| Mar 19, 2019 | $1.10 | $1.14 | $1.06 | $1.08 | 359 955 |
| Mar 18, 2019 | $1.07 | $1.11 | $1.06 | $1.08 | 260 572 |
