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 |
| Sep 20, 2016 | $5.97 | $6.00 | $5.80 | $5.71 | 32 700 |
| Sep 19, 2016 | $5.78 | $5.99 | $5.76 | $5.82 | 35 100 |
| Sep 16, 2016 | $5.73 | $5.86 | $5.73 | $5.71 | 16 600 |
| Sep 15, 2016 | $5.66 | $5.93 | $5.66 | $5.72 | 106 400 |
| Sep 14, 2016 | $5.74 | $5.89 | $5.66 | $5.53 | 55 900 |
| Sep 13, 2016 | $5.73 | $5.84 | $5.66 | $5.65 | 58 600 |
| Sep 12, 2016 | $5.82 | $5.95 | $5.73 | $5.59 | 85 700 |
| Sep 09, 2016 | $5.89 | $6.00 | $5.77 | $5.73 | 66 900 |
| Sep 08, 2016 | $5.94 | $6.01 | $5.82 | $5.75 | 100 800 |
| Sep 07, 2016 | $5.96 | $6.00 | $5.89 | $5.82 | 109 900 |
| Sep 06, 2016 | $5.90 | $5.92 | $5.81 | $5.77 | 63 900 |
| Sep 02, 2016 | $5.89 | $5.91 | $5.72 | $5.74 | 88 100 |
| Sep 01, 2016 | $5.73 | $5.90 | $5.63 | $5.75 | 69 700 |
| Aug 31, 2016 | $5.66 | $5.80 | $5.66 | $5.61 | 27 000 |
| Aug 30, 2016 | $5.75 | $5.83 | $5.70 | $5.56 | 43 800 |
| Aug 29, 2016 | $5.68 | $5.80 | $5.67 | $5.62 | 18 500 |
| Aug 26, 2016 | $5.82 | $5.84 | $5.64 | $5.61 | 46 400 |
| Aug 25, 2016 | $5.70 | $5.90 | $5.62 | $5.65 | 58 000 |
| Aug 24, 2016 | $5.84 | $5.86 | $5.63 | $5.58 | 384 800 |
| Aug 23, 2016 | $5.75 | $5.84 | $5.75 | $5.66 | 37 600 |
| Aug 22, 2016 | $5.76 | $5.97 | $5.76 | $5.66 | 31 300 |
| Aug 19, 2016 | $5.89 | $5.99 | $5.70 | $5.66 | 56 400 |
| Aug 18, 2016 | $5.79 | $5.96 | $5.74 | $5.68 | 49 700 |
| Aug 17, 2016 | $5.85 | $5.90 | $5.74 | $5.60 | 99 300 |
| Aug 16, 2016 | $5.91 | $5.98 | $5.73 | $5.75 | 145 800 |
