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 |
| Jun 03, 2016 | $4.98 | $5.04 | $4.91 | $4.98 | 45 733 |
| Jun 02, 2016 | $5.00 | $5.06 | $4.93 | $4.99 | 30 442 |
| Jun 01, 2016 | $5.00 | $5.08 | $4.79 | $5.04 | 58 467 |
| May 31, 2016 | $5.13 | $5.20 | $5.00 | $5.01 | 104 835 |
| May 27, 2016 | $5.24 | $5.26 | $5.12 | $5.15 | 647 500 |
| May 26, 2016 | $5.26 | $5.33 | $5.08 | $5.29 | 70 213 |
| May 25, 2016 | $5.34 | $5.34 | $5.20 | $5.29 | 33 604 |
| May 24, 2016 | $5.29 | $5.35 | $5.11 | $5.31 | 19 636 |
| May 23, 2016 | $5.21 | $5.34 | $5.21 | $5.34 | 15 514 |
| May 20, 2016 | $5.08 | $5.26 | $5.07 | $5.24 | 14 493 |
| May 19, 2016 | $5.17 | $5.17 | $5.03 | $5.10 | 94 403 |
| May 18, 2016 | $5.34 | $5.34 | $5.17 | $5.18 | 26 818 |
| May 17, 2016 | $5.34 | $5.43 | $5.26 | $5.39 | 28 961 |
| May 16, 2016 | $5.37 | $5.45 | $5.36 | $5.39 | 60 200 |
| May 13, 2016 | $5.42 | $5.44 | $5.13 | $5.29 | 56 156 |
| May 12, 2016 | $5.29 | $5.40 | $5.29 | $5.39 | 45 023 |
| May 11, 2016 | $5.27 | $5.29 | $5.17 | $5.22 | 38 367 |
| May 10, 2016 | $5.07 | $5.34 | $5.07 | $5.22 | 85 383 |
| May 09, 2016 | $5.08 | $5.10 | $4.98 | $5.01 | 57 816 |
| May 06, 2016 | $5.08 | $5.14 | $4.96 | $5.07 | 37 648 |
| May 05, 2016 | $5.13 | $5.13 | $4.89 | $4.98 | 24 548 |
| May 04, 2016 | $5.17 | $5.18 | $4.88 | $4.88 | 39 808 |
| May 03, 2016 | $5.12 | $5.21 | $5.03 | $5.20 | 18 749 |
| May 02, 2016 | $5.55 | $5.55 | $5.09 | $5.22 | 25 808 |
| Apr 29, 2016 | $5.52 | $5.52 | $5.28 | $5.50 | 48 694 |
