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 |
| Aug 15, 2016 | $5.95 | $5.98 | $5.84 | $5.71 | 257 600 |
| Aug 12, 2016 | $5.87 | $6.10 | $5.80 | $5.73 | 98 000 |
| Aug 11, 2016 | $5.78 | $6.10 | $5.66 | $5.63 | 279 700 |
| Aug 10, 2016 | $5.80 | $5.86 | $5.76 | $5.64 | 62 700 |
| Aug 09, 2016 | $5.81 | $5.85 | $5.74 | $5.65 | 124 500 |
| Aug 08, 2016 | $5.77 | $5.85 | $5.75 | $5.61 | 77 100 |
| Aug 05, 2016 | $5.84 | $5.89 | $5.62 | $5.65 | 307 800 |
| Aug 04, 2016 | $5.84 | $5.88 | $5.79 | $5.66 | 84 600 |
| Aug 03, 2016 | $5.75 | $6.00 | $5.75 | $5.73 | 102 500 |
| Aug 02, 2016 | $5.93 | $6.00 | $5.65 | $5.74 | 159 200 |
| Aug 01, 2016 | $6.06 | $6.06 | $5.88 | $5.79 | 114 800 |
| Jul 29, 2016 | $5.99 | $6.05 | $5.86 | $5.85 | 126 900 |
| Jul 28, 2016 | $6.15 | $6.24 | $6.06 | $5.80 | 150 200 |
| Jul 27, 2016 | $6.19 | $6.22 | $6.06 | $5.89 | 130 100 |
| Jul 26, 2016 | $6.25 | $6.25 | $6.00 | $5.82 | 122 800 |
| Jul 25, 2016 | $6.50 | $6.50 | $6.15 | $5.91 | 100 300 |
| Jul 22, 2016 | $6.50 | $6.50 | $6.06 | $5.82 | 510 700 |
| Jul 21, 2016 | $5.80 | $6.08 | $5.79 | $5.76 | 1 345 900 |
| Jul 20, 2016 | $6.24 | $6.45 | $6.23 | $6.11 | 188 200 |
| Jul 19, 2016 | $6.03 | $6.14 | $6.02 | $5.74 | 33 400 |
| Jul 18, 2016 | $6.00 | $6.04 | $5.96 | $5.73 | 12 900 |
| Jul 15, 2016 | $5.99 | $6.05 | $5.90 | $5.72 | 32 600 |
| Jul 14, 2016 | $5.90 | $6.01 | $5.85 | $5.62 | 35 300 |
| Jul 13, 2016 | $5.98 | $5.98 | $5.82 | $5.55 | 37 100 |
| Jul 12, 2016 | $5.72 | $6.00 | $5.65 | $5.67 | 90 900 |
