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 |
| Mar 23, 2016 | $5.16 | $5.16 | $4.85 | $5.03 | 31 600 |
| Mar 22, 2016 | $5.10 | $5.19 | $5.00 | $5.12 | 39 400 |
| Mar 21, 2016 | $5.04 | $5.14 | $5.00 | $5.11 | 44 700 |
| Mar 18, 2016 | $5.23 | $5.25 | $5.01 | $5.02 | 52 900 |
| Mar 17, 2016 | $5.17 | $5.24 | $5.00 | $5.18 | 74 400 |
| Mar 16, 2016 | $4.89 | $5.20 | $4.87 | $5.06 | 104 500 |
| Mar 15, 2016 | $4.98 | $4.98 | $4.81 | $4.82 | 30 800 |
| Mar 14, 2016 | $5.09 | $5.16 | $4.85 | $4.98 | 17 700 |
| Mar 11, 2016 | $4.89 | $5.17 | $4.71 | $5.07 | 80 800 |
| Mar 10, 2016 | $4.77 | $4.84 | $4.59 | $4.77 | 42 700 |
| Mar 09, 2016 | $4.50 | $4.82 | $4.12 | $4.77 | 52 100 |
| Mar 08, 2016 | $5.15 | $5.17 | $4.92 | $5.00 | 61 800 |
| Mar 07, 2016 | $5.14 | $5.24 | $5.00 | $5.00 | 66 700 |
| Mar 04, 2016 | $5.10 | $5.36 | $4.95 | $5.15 | 117 400 |
| Mar 03, 2016 | $5.02 | $5.19 | $5.01 | $5.03 | 56 300 |
| Mar 02, 2016 | $4.97 | $5.10 | $4.95 | $4.96 | 39 100 |
| Mar 01, 2016 | $4.99 | $5.05 | $4.87 | $4.98 | 36 200 |
| Feb 29, 2016 | $5.00 | $5.05 | $4.89 | $4.95 | 40 600 |
| Feb 26, 2016 | $4.90 | $5.01 | $4.82 | $4.93 | 59 400 |
| Feb 25, 2016 | $4.80 | $4.91 | $4.54 | $4.91 | 54 400 |
| Feb 24, 2016 | $4.70 | $4.99 | $4.60 | $4.85 | 37 300 |
| Feb 23, 2016 | $4.97 | $4.98 | $4.85 | $4.88 | 4 300 |
| Feb 22, 2016 | $4.79 | $5.00 | $4.77 | $4.98 | 45 200 |
| Feb 19, 2016 | $4.53 | $4.85 | $4.45 | $4.72 | 132 400 |
| Feb 18, 2016 | $4.59 | $4.65 | $4.45 | $4.65 | 13 900 |
