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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2016 | $6.70 | $6.75 | $6.55 | $6.60 | 67 220 |
| Nov 29, 2016 | $6.70 | $6.85 | $6.38 | $6.70 | 107 660 |
| Nov 28, 2016 | $6.53 | $6.65 | $6.40 | $6.53 | 74 528 |
| Nov 25, 2016 | $6.65 | $6.65 | $6.55 | $6.65 | 22 575 |
| Nov 23, 2016 | $6.50 | $6.55 | $6.35 | $6.45 | 38 195 |
| Nov 22, 2016 | $6.75 | $6.82 | $6.20 | $6.50 | 149 040 |
| Nov 21, 2016 | $6.40 | $6.70 | $6.35 | $6.70 | 231 509 |
| Nov 18, 2016 | $6.30 | $6.35 | $6.25 | $6.35 | 26 779 |
| Nov 17, 2016 | $6.40 | $6.40 | $6.30 | $6.30 | 12 652 |
| Nov 16, 2016 | $6.30 | $6.45 | $6.30 | $6.40 | 24 457 |
| Nov 15, 2016 | $6.40 | $6.40 | $6.25 | $6.40 | 123 381 |
| Nov 14, 2016 | $6.35 | $6.50 | $6.33 | $6.35 | 135 503 |
| Nov 11, 2016 | $6.43 | $6.45 | $6.30 | $6.42 | 106 550 |
| Nov 10, 2016 | $6.45 | $6.45 | $6.30 | $6.45 | 184 232 |
| Nov 09, 2016 | $6.00 | $6.30 | $5.95 | $6.30 | 211 485 |
| Nov 08, 2016 | $5.95 | $6.05 | $5.90 | $6.05 | 75 087 |
| Nov 07, 2016 | $6.05 | $6.10 | $5.85 | $5.90 | 80 600 |
| Nov 04, 2016 | $6.10 | $6.10 | $5.85 | $6.00 | 95 100 |
| Nov 03, 2016 | $5.95 | $6.35 | $5.90 | $6.10 | 95 000 |
| Nov 02, 2016 | $5.75 | $6.05 | $5.75 | $6.00 | 450 800 |
| Nov 01, 2016 | $5.80 | $5.85 | $5.80 | $5.66 | 40 000 |
| Oct 31, 2016 | $5.80 | $5.85 | $5.80 | $5.70 | 114 300 |
| Oct 28, 2016 | $5.90 | $5.90 | $5.80 | $5.70 | 70 900 |
| Oct 27, 2016 | $5.80 | $5.95 | $5.80 | $5.80 | 120 200 |
| Oct 26, 2016 | $6.00 | $6.00 | $5.80 | $5.70 | 106 900 |
