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 |
| Feb 17, 2016 | $4.50 | $4.69 | $4.40 | $4.49 | 80 000 |
| Feb 16, 2016 | $4.30 | $4.38 | $4.16 | $4.34 | 31 300 |
| Feb 12, 2016 | $4.27 | $4.83 | $4.10 | $4.21 | 31 900 |
| Feb 11, 2016 | $4.01 | $4.24 | $3.86 | $4.18 | 58 600 |
| Feb 10, 2016 | $4.28 | $4.28 | $4.03 | $4.04 | 58 500 |
| Feb 09, 2016 | $4.42 | $4.48 | $4.17 | $4.23 | 75 900 |
| Feb 08, 2016 | $4.55 | $4.56 | $4.31 | $4.40 | 19 600 |
| Feb 05, 2016 | $4.50 | $4.63 | $4.41 | $4.63 | 33 800 |
| Feb 04, 2016 | $4.58 | $4.70 | $4.52 | $4.53 | 18 600 |
| Feb 03, 2016 | $4.79 | $4.88 | $4.35 | $4.55 | 74 900 |
| Feb 02, 2016 | $4.70 | $5.12 | $4.70 | $4.70 | 42 000 |
| Feb 01, 2016 | $4.94 | $5.11 | $4.68 | $4.90 | 58 100 |
| Jan 29, 2016 | $4.71 | $5.08 | $4.71 | $5.03 | 304 900 |
| Jan 28, 2016 | $4.94 | $5.04 | $4.71 | $4.70 | 106 000 |
| Jan 27, 2016 | $4.82 | $4.85 | $4.60 | $4.70 | 20 000 |
| Jan 26, 2016 | $5.03 | $5.03 | $4.76 | $4.70 | 40 400 |
| Jan 25, 2016 | $5.00 | $5.14 | $4.92 | $4.85 | 31 700 |
| Jan 22, 2016 | $4.77 | $5.63 | $4.77 | $4.86 | 26 700 |
| Jan 21, 2016 | $4.36 | $5.04 | $4.36 | $4.63 | 130 100 |
| Jan 20, 2016 | $4.24 | $5.25 | $3.81 | $4.23 | 179 500 |
| Jan 19, 2016 | $4.51 | $4.70 | $4.38 | $4.27 | 95 900 |
| Jan 15, 2016 | $4.66 | $4.73 | $4.50 | $4.54 | 61 100 |
| Jan 14, 2016 | $4.52 | $4.93 | $4.52 | $4.62 | 45 000 |
| Jan 13, 2016 | $5.08 | $5.18 | $4.50 | $4.56 | 86 100 |
| Jan 12, 2016 | $5.25 | $5.37 | $4.77 | $4.97 | 77 400 |
