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 |
| May 17, 2022 | $4.51 | $4.53 | $4.48 | $4.51 | 325 961 |
| May 16, 2022 | $4.51 | $4.54 | $4.51 | $4.52 | 225 547 |
| May 13, 2022 | $4.51 | $4.51 | $4.49 | $4.50 | 243 190 |
| May 12, 2022 | $4.49 | $4.51 | $4.46 | $4.51 | 212 951 |
| May 11, 2022 | $4.50 | $4.50 | $4.47 | $4.49 | 151 286 |
| May 10, 2022 | $4.51 | $4.52 | $4.50 | $4.51 | 691 149 |
| May 09, 2022 | $4.52 | $4.54 | $4.51 | $4.52 | 656 754 |
| May 06, 2022 | $4.52 | $4.54 | $4.52 | $4.53 | 202 442 |
| May 05, 2022 | $4.55 | $4.56 | $4.50 | $4.53 | 257 595 |
| May 04, 2022 | $4.55 | $4.57 | $4.55 | $4.56 | 977 491 |
| May 03, 2022 | $4.55 | $4.56 | $4.54 | $4.56 | 129 782 |
| May 02, 2022 | $4.55 | $4.57 | $4.55 | $4.55 | 697 735 |
| Apr 29, 2022 | $4.56 | $4.58 | $4.55 | $4.56 | 809 549 |
| Apr 28, 2022 | $4.57 | $4.58 | $4.56 | $4.57 | 630 249 |
| Apr 27, 2022 | $4.57 | $4.58 | $4.57 | $4.58 | 339 270 |
| Apr 26, 2022 | $4.57 | $4.58 | $4.57 | $4.58 | 465 350 |
| Apr 25, 2022 | $4.56 | $4.59 | $4.55 | $4.58 | 960 491 |
| Apr 22, 2022 | $4.59 | $4.60 | $4.56 | $4.56 | 5 143 100 |
| Apr 21, 2022 | $3.29 | $3.32 | $3.27 | $3.30 | 19 700 |
| Apr 20, 2022 | $3.33 | $3.34 | $3.27 | $3.29 | 68 800 |
| Apr 19, 2022 | $3.29 | $3.34 | $3.29 | $3.33 | 61 300 |
| Apr 18, 2022 | $3.30 | $3.37 | $3.27 | $3.29 | 85 200 |
| Apr 14, 2022 | $3.28 | $3.32 | $3.27 | $3.30 | 21 936 |
| Apr 13, 2022 | $3.31 | $3.33 | $3.28 | $3.30 | 68 378 |
| Apr 12, 2022 | $3.30 | $3.35 | $3.27 | $3.33 | 91 406 |
