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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2016 | $5.55 | $5.61 | $5.41 | $5.55 | 75 036 |
| Apr 27, 2016 | $5.46 | $5.60 | $5.40 | $5.49 | 68 652 |
| Apr 26, 2016 | $5.36 | $5.55 | $5.24 | $5.32 | 45 584 |
| Apr 25, 2016 | $5.46 | $5.55 | $5.30 | $5.30 | 36 890 |
| Apr 22, 2016 | $5.30 | $5.49 | $5.25 | $5.47 | 56 886 |
| Apr 21, 2016 | $5.10 | $5.30 | $5.09 | $5.28 | 65 957 |
| Apr 20, 2016 | $4.94 | $5.17 | $4.93 | $5.09 | 140 946 |
| Apr 19, 2016 | $4.80 | $4.96 | $4.80 | $4.88 | 44 769 |
| Apr 18, 2016 | $4.79 | $4.88 | $4.79 | $4.81 | 8 213 |
| Apr 15, 2016 | $4.91 | $4.97 | $4.72 | $4.75 | 54 669 |
| Apr 14, 2016 | $4.82 | $5.00 | $4.71 | $4.97 | 39 693 |
| Apr 13, 2016 | $4.89 | $5.00 | $4.56 | $4.80 | 52 104 |
| Apr 12, 2016 | $4.80 | $5.00 | $4.80 | $4.87 | 22 918 |
| Apr 11, 2016 | $4.75 | $4.89 | $4.75 | $4.78 | 37 314 |
| Apr 08, 2016 | $4.92 | $5.01 | $4.67 | $4.73 | 54 439 |
| Apr 07, 2016 | $4.84 | $4.92 | $4.76 | $4.90 | 9 838 |
| Apr 06, 2016 | $4.76 | $4.95 | $4.80 | $4.89 | 10 376 |
| Apr 05, 2016 | $4.82 | $4.94 | $4.65 | $4.71 | 37 855 |
| Apr 04, 2016 | $4.78 | $5.11 | $4.61 | $4.91 | 61 483 |
| Apr 01, 2016 | $4.76 | $4.86 | $4.68 | $4.73 | 16 020 |
| Mar 31, 2016 | $4.77 | $4.92 | $4.70 | $4.79 | 53 841 |
| Mar 30, 2016 | $4.84 | $4.96 | $4.67 | $4.75 | 42 974 |
| Mar 29, 2016 | $4.89 | $4.89 | $4.75 | $4.82 | 37 300 |
| Mar 28, 2016 | $5.10 | $5.10 | $4.89 | $4.89 | 15 300 |
| Mar 24, 2016 | $5.00 | $5.13 | $4.86 | $5.13 | 18 300 |
