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 23, 2022 | $4.50 | $4.53 | $4.50 | $4.50 | 696 862 |
| Jun 22, 2022 | $4.50 | $4.51 | $4.49 | $4.50 | 148 507 |
| Jun 21, 2022 | $4.52 | $4.52 | $4.50 | $4.51 | 339 523 |
| Jun 17, 2022 | $4.50 | $4.51 | $4.49 | $4.51 | 356 748 |
| Jun 16, 2022 | $4.53 | $4.53 | $4.49 | $4.50 | 463 504 |
| Jun 15, 2022 | $4.54 | $4.55 | $4.53 | $4.53 | 125 217 |
| Jun 14, 2022 | $4.53 | $4.55 | $4.53 | $4.55 | 102 429 |
| Jun 13, 2022 | $4.55 | $4.55 | $4.53 | $4.54 | 343 675 |
| Jun 10, 2022 | $4.56 | $4.56 | $4.55 | $4.56 | 55 109 |
| Jun 09, 2022 | $4.56 | $4.57 | $4.55 | $4.56 | 172 620 |
| Jun 08, 2022 | $4.55 | $4.57 | $4.55 | $4.56 | 62 620 |
| Jun 07, 2022 | $4.58 | $4.58 | $4.55 | $4.56 | 115 623 |
| Jun 06, 2022 | $4.56 | $4.58 | $4.56 | $4.58 | 62 030 |
| Jun 03, 2022 | $4.57 | $4.59 | $4.56 | $4.57 | 100 697 |
| Jun 02, 2022 | $4.55 | $4.59 | $4.55 | $4.58 | 164 706 |
| Jun 01, 2022 | $4.54 | $4.55 | $4.53 | $4.55 | 140 278 |
| May 31, 2022 | $4.53 | $4.54 | $4.52 | $4.53 | 79 355 |
| May 27, 2022 | $4.52 | $4.54 | $4.52 | $4.53 | 184 127 |
| May 26, 2022 | $4.53 | $4.53 | $4.51 | $4.52 | 330 660 |
| May 25, 2022 | $4.53 | $4.53 | $4.52 | $4.53 | 571 345 |
| May 24, 2022 | $4.51 | $4.54 | $4.50 | $4.53 | 224 313 |
| May 23, 2022 | $4.50 | $4.52 | $4.50 | $4.52 | 162 830 |
| May 20, 2022 | $4.51 | $4.52 | $4.50 | $4.52 | 235 636 |
| May 19, 2022 | $4.50 | $4.51 | $4.49 | $4.51 | 165 687 |
| May 18, 2022 | $4.51 | $4.52 | $4.48 | $4.50 | 206 927 |
