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 |
| Jul 11, 2016 | $5.48 | $5.68 | $5.45 | $5.34 | 74 600 |
| Jul 08, 2016 | $5.28 | $5.50 | $5.28 | $5.19 | 25 400 |
| Jul 07, 2016 | $5.45 | $5.47 | $5.40 | $5.19 | 30 900 |
| Jul 06, 2016 | $5.13 | $5.45 | $5.13 | $5.14 | 104 300 |
| Jul 05, 2016 | $5.18 | $5.20 | $5.07 | $4.89 | 41 700 |
| Jul 01, 2016 | $5.25 | $5.28 | $5.13 | $4.92 | 18 300 |
| Jun 30, 2016 | $5.09 | $5.22 | $5.00 | $4.97 | 50 300 |
| Jun 29, 2016 | $5.15 | $5.15 | $4.99 | $4.86 | 19 900 |
| Jun 28, 2016 | $5.06 | $5.12 | $4.97 | $4.84 | 7 800 |
| Jun 27, 2016 | $5.05 | $5.05 | $4.96 | $4.75 | 24 600 |
| Jun 24, 2016 | $5.00 | $5.09 | $5.00 | $4.84 | 14 600 |
| Jun 23, 2016 | $5.09 | $5.13 | $5.01 | $4.88 | 31 800 |
| Jun 22, 2016 | $5.06 | $5.09 | $4.97 | $4.81 | 13 800 |
| Jun 21, 2016 | $5.05 | $5.09 | $5.00 | $4.84 | 28 200 |
| Jun 20, 2016 | $5.10 | $5.10 | $5.00 | $4.84 | 31 300 |
| Jun 17, 2016 | $5.04 | $5.06 | $5.01 | $4.81 | 20 500 |
| Jun 16, 2016 | $4.96 | $5.04 | $4.94 | $5.04 | 23 182 |
| Jun 15, 2016 | $4.98 | $5.08 | $4.90 | $5.08 | 27 305 |
| Jun 14, 2016 | $5.04 | $5.09 | $4.92 | $5.01 | 14 927 |
| Jun 13, 2016 | $4.98 | $5.09 | $4.95 | $5.09 | 35 244 |
| Jun 10, 2016 | $5.01 | $5.04 | $4.97 | $5.01 | 15 272 |
| Jun 09, 2016 | $5.10 | $5.13 | $4.96 | $5.05 | 32 460 |
| Jun 08, 2016 | $5.02 | $5.20 | $4.96 | $5.17 | 100 633 |
| Jun 07, 2016 | $4.97 | $5.06 | $4.98 | $4.98 | 49 918 |
| Jun 06, 2016 | $4.99 | $5.15 | $4.95 | $4.95 | 52 439 |
