GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Blueknight Energy Partners L.P. Stock Price (Quote) NASDAQ:BKEPP

$8.10 ( -0.55% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $7.65 $8.25 Friday, 18th Jun 2021 BKEPP stock ended at $8.10. This is 0.55% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 0.87% from a day low at $8.09 to a day high of $8.16.
90 days $7.55 $8.40
52 weeks $5.43 $8.40

Historical Blueknight Energy Partners L.P. prices

Date Open High Low Close Volume
2021-06-18 $8.16 $8.16 $8.09 $8.10 5 832
2021-06-17 $8.15 $8.20 $8.06 $8.14 20 746
2021-06-16 $8.20 $8.20 $8.12 $8.15 19 235
2021-06-15 $8.06 $8.22 $8.06 $8.16 17 132
2021-06-14 $8.17 $8.25 $8.10 $8.13 26 950
2021-06-11 $8.18 $8.20 $8.17 $8.19 20 278
2021-06-10 $8.24 $8.25 $8.18 $8.20 21 325
2021-06-09 $8.24 $8.24 $8.18 $8.19 27 787
2021-06-08 $8.20 $8.20 $8.18 $8.20 17 384
2021-06-07 $8.20 $8.20 $8.15 $8.18 40 260
2021-06-04 $8.20 $8.21 $8.15 $8.18 70 207
2021-06-03 $8.20 $8.24 $8.08 $8.19 108 074
2021-06-02 $7.83 $8.12 $7.83 $8.08 112 925
2021-06-01 $7.80 $7.94 $7.80 $7.87 79 465
2021-05-28 $8.05 $8.06 $7.65 $7.65 653 082
2021-05-27 $7.80 $8.00 $7.80 $7.99 97 550
2021-05-26 $7.85 $7.87 $7.78 $7.78 23 636
2021-05-25 $7.93 $7.93 $7.84 $7.86 18 079
2021-05-24 $7.85 $7.93 $7.83 $7.84 22 272
2021-05-21 $7.90 $7.90 $7.77 $7.83 17 203
2021-05-20 $7.90 $7.90 $7.65 $7.85 101 223
2021-05-19 $7.86 $7.96 $7.80 $7.90 12 494
2021-05-18 $7.95 $8.03 $7.87 $7.88 14 329
2021-05-17 $8.06 $8.06 $7.87 $7.94 34 705
2021-05-14 $7.97 $8.02 $7.97 $8.00 11 140
2021-05-13 $7.96 $8.08 $7.95 $7.98 11 757
2021-05-12 $8.04 $8.05 $7.90 $7.90 13 956
2021-05-11 $8.12 $8.15 $8.08 $8.09 12 610
2021-05-10 $8.11 $8.25 $8.00 $8.10 19 770
2021-05-07 $8.02 $8.11 $7.96 $8.10 17 015
2021-05-06 $8.17 $8.24 $8.02 $8.05 15 792
2021-05-05 $8.25 $8.40 $8.15 $8.30 57 725
2021-05-04 $8.15 $8.20 $8.15 $8.20 17 134
2021-05-03 $8.15 $8.15 $8.08 $8.12 8 394
2021-04-30 $8.09 $8.10 $8.00 $8.00 18 707
2021-04-29 $8.05 $8.10 $8.05 $8.09 7 592
2021-04-28 $8.00 $8.10 $8.00 $8.09 7 705
2021-04-27 $8.00 $8.05 $8.00 $8.03 6 343
2021-04-26 $8.00 $8.06 $7.99 $8.04 11 501
2021-04-23 $7.92 $7.99 $7.84 $7.99 18 505
2021-04-22 $7.90 $7.95 $7.90 $7.94 5 896
2021-04-21 $7.90 $7.95 $7.90 $7.95 5 153
2021-04-20 $7.85 $7.89 $7.81 $7.88 12 788
2021-04-19 $8.00 $8.00 $7.86 $7.92 5 708
2021-04-16 $7.95 $8.00 $7.88 $7.97 8 295
2021-04-15 $7.99 $8.00 $7.81 $7.99 8 941
2021-04-14 $7.92 $7.92 $7.86 $7.89 17 186
2021-04-13 $8.08 $8.10 $7.92 $7.92 27 027
2021-04-12 $7.99 $8.00 $7.99 $7.99 2 949
2021-04-09 $7.99 $8.00 $7.99 $7.99 4 891

About Blueknight Energy Partners L.P.

Blueknight Energy Partners, L.P. provides integrated terminalling, storage, processing, gathering, and transportation services for companies engaged in the production, distribution, and marketing of crude oil and asphalt products in the United States. Its Asphalt Terminalling Services segment offers asphalt product and residual fuel oil storage services that enable its customers to manage their asphalt product storage, processing, and marketing a... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT