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 |
| Oct 25, 2016 | $5.85 | $5.95 | $5.80 | $5.66 | 138 200 |
| Oct 24, 2016 | $5.85 | $6.05 | $5.85 | $5.70 | 68 700 |
| Oct 21, 2016 | $5.85 | $6.00 | $5.80 | $5.73 | 129 500 |
| Oct 20, 2016 | $5.85 | $5.93 | $5.80 | $5.70 | 156 400 |
| Oct 19, 2016 | $6.05 | $6.05 | $5.85 | $5.80 | 144 300 |
| Oct 18, 2016 | $5.90 | $6.10 | $5.75 | $5.90 | 204 600 |
| Oct 17, 2016 | $5.95 | $6.00 | $5.90 | $5.75 | 21 300 |
| Oct 14, 2016 | $6.02 | $6.06 | $5.91 | $5.85 | 45 000 |
| Oct 13, 2016 | $6.04 | $6.07 | $5.95 | $5.88 | 43 200 |
| Oct 12, 2016 | $6.04 | $6.04 | $5.96 | $5.88 | 20 600 |
| Oct 11, 2016 | $5.99 | $6.12 | $5.96 | $5.86 | 24 000 |
| Oct 10, 2016 | $5.94 | $6.09 | $5.93 | $5.82 | 51 800 |
| Oct 07, 2016 | $5.99 | $6.09 | $5.89 | $5.75 | 42 400 |
| Oct 06, 2016 | $5.84 | $5.94 | $5.72 | $5.79 | 42 200 |
| Oct 05, 2016 | $5.84 | $5.94 | $5.80 | $5.70 | 39 900 |
| Oct 04, 2016 | $5.89 | $5.98 | $5.82 | $5.69 | 33 200 |
| Oct 03, 2016 | $6.12 | $6.15 | $5.90 | $5.91 | 33 700 |
| Sep 30, 2016 | $6.00 | $6.10 | $5.85 | $5.94 | 89 300 |
| Sep 29, 2016 | $6.06 | $6.06 | $5.96 | $5.90 | 11 500 |
| Sep 28, 2016 | $6.10 | $6.10 | $6.02 | $5.91 | 39 900 |
| Sep 27, 2016 | $6.03 | $6.10 | $5.99 | $5.89 | 35 000 |
| Sep 26, 2016 | $6.04 | $6.08 | $5.96 | $5.93 | 33 200 |
| Sep 23, 2016 | $5.92 | $6.12 | $5.91 | $5.93 | 53 300 |
| Sep 22, 2016 | $5.85 | $6.09 | $5.85 | $5.91 | 75 700 |
| Sep 21, 2016 | $5.75 | $5.89 | $5.75 | $5.70 | 42 200 |
