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 |
| Jul 29, 2022 | $4.64 | $4.68 | $4.64 | $4.66 | 113 349 |
| Jul 28, 2022 | $4.65 | $4.65 | $4.63 | $4.65 | 127 588 |
| Jul 27, 2022 | $4.60 | $4.65 | $4.60 | $4.64 | 647 905 |
| Jul 26, 2022 | $4.59 | $4.60 | $4.59 | $4.59 | 93 212 |
| Jul 25, 2022 | $4.60 | $4.60 | $4.59 | $4.59 | 27 595 |
| Jul 22, 2022 | $4.58 | $4.60 | $4.58 | $4.59 | 543 941 |
| Jul 21, 2022 | $4.56 | $4.60 | $4.56 | $4.59 | 134 808 |
| Jul 20, 2022 | $4.57 | $4.59 | $4.57 | $4.59 | 139 447 |
| Jul 19, 2022 | $4.56 | $4.59 | $4.56 | $4.57 | 326 103 |
| Jul 18, 2022 | $4.54 | $4.56 | $4.54 | $4.56 | 121 790 |
| Jul 15, 2022 | $4.54 | $4.54 | $4.53 | $4.54 | 226 369 |
| Jul 14, 2022 | $4.53 | $4.54 | $4.52 | $4.53 | 142 450 |
| Jul 13, 2022 | $4.54 | $4.55 | $4.53 | $4.54 | 21 953 |
| Jul 12, 2022 | $4.53 | $4.56 | $4.51 | $4.56 | 249 356 |
| Jul 11, 2022 | $4.54 | $4.55 | $4.53 | $4.53 | 44 391 |
| Jul 08, 2022 | $4.54 | $4.56 | $4.52 | $4.54 | 413 048 |
| Jul 07, 2022 | $4.53 | $4.54 | $4.52 | $4.53 | 194 606 |
| Jul 06, 2022 | $4.52 | $4.54 | $4.52 | $4.53 | 112 903 |
| Jul 05, 2022 | $4.52 | $4.54 | $4.52 | $4.53 | 158 136 |
| Jul 01, 2022 | $4.52 | $4.53 | $4.52 | $4.52 | 37 383 |
| Jun 30, 2022 | $4.52 | $4.53 | $4.52 | $4.52 | 356 010 |
| Jun 29, 2022 | $4.53 | $4.53 | $4.51 | $4.53 | 46 567 |
| Jun 28, 2022 | $4.51 | $4.54 | $4.51 | $4.53 | 77 301 |
| Jun 27, 2022 | $4.50 | $4.54 | $4.50 | $4.52 | 82 654 |
| Jun 24, 2022 | $4.51 | $4.54 | $4.49 | $4.52 | 151 311 |
