Blueknight Energy Partners L.P. Stock Price (Quote) NASDAQ:BKEPP
$8.58 ( -0.0210% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.40 | $8.94 | Friday, 20th May 2022 BKEPP stock ended at $8.58. This is 0.021% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 0.58% from a day low at $8.57 to a day high of $8.62. |
90 days | $8.35 | $8.94 | |
52 weeks | $7.39 | $8.94 |
Historical Blueknight Energy Partners L.P. prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $8.62 | $8.62 | $8.57 | $8.58 | 22 616 |
2022-05-19 | $8.59 | $8.59 | $8.55 | $8.58 | 69 101 |
2022-05-18 | $8.54 | $8.63 | $8.54 | $8.60 | 18 036 |
2022-05-17 | $8.59 | $8.60 | $8.58 | $8.60 | 49 786 |
2022-05-16 | $8.62 | $8.65 | $8.58 | $8.60 | 48 765 |
2022-05-13 | $8.60 | $8.60 | $8.58 | $8.59 | 40 435 |
2022-05-12 | $8.45 | $8.60 | $8.45 | $8.60 | 24 787 |
2022-05-11 | $8.60 | $8.60 | $8.59 | $8.60 | 11 493 |
2022-05-10 | $8.60 | $8.61 | $8.59 | $8.60 | 45 333 |
2022-05-09 | $8.63 | $8.65 | $8.60 | $8.60 | 210 139 |
2022-05-06 | $8.64 | $8.66 | $8.63 | $8.63 | 81 543 |
2022-05-05 | $8.70 | $8.72 | $8.63 | $8.63 | 146 469 |
2022-05-04 | $8.84 | $8.84 | $8.79 | $8.83 | 249 344 |
2022-05-03 | $8.79 | $8.81 | $8.78 | $8.81 | 30 668 |
2022-05-02 | $8.94 | $8.94 | $8.78 | $8.78 | 51 915 |
2022-04-29 | $8.78 | $8.80 | $8.77 | $8.78 | 10 554 |
2022-04-28 | $8.80 | $8.81 | $8.77 | $8.78 | 35 619 |
2022-04-27 | $8.75 | $8.85 | $8.75 | $8.80 | 123 343 |
2022-04-26 | $8.73 | $8.76 | $8.73 | $8.74 | 45 440 |
2022-04-25 | $8.73 | $8.74 | $8.73 | $8.73 | 113 679 |
2022-04-22 | $8.70 | $8.75 | $8.64 | $8.73 | 98 187 |
2022-04-21 | $8.50 | $8.50 | $8.40 | $8.45 | 41 400 |
2022-04-20 | $8.48 | $8.62 | $8.47 | $8.53 | 8 900 |
2022-04-19 | $8.62 | $8.63 | $8.48 | $8.49 | 9 400 |
2022-04-18 | $8.55 | $8.55 | $8.46 | $8.48 | 44 300 |
2022-04-14 | $8.43 | $8.68 | $8.43 | $8.58 | 8 887 |
2022-04-13 | $8.40 | $8.40 | $8.35 | $8.36 | 67 931 |
2022-04-12 | $8.40 | $8.42 | $8.40 | $8.40 | 6 895 |
2022-04-11 | $8.43 | $8.43 | $8.39 | $8.39 | 14 700 |
2022-04-08 | $8.44 | $8.44 | $8.39 | $8.43 | 6 505 |
2022-04-07 | $8.41 | $8.44 | $8.41 | $8.42 | 1 000 |
2022-04-06 | $8.36 | $8.42 | $8.36 | $8.39 | 3 400 |
2022-04-05 | $8.38 | $8.40 | $8.36 | $8.39 | 10 700 |
2022-04-04 | $8.41 | $8.41 | $8.38 | $8.41 | 7 100 |
2022-04-01 | $8.46 | $8.46 | $8.40 | $8.41 | 2 877 |
2022-03-31 | $8.38 | $8.46 | $8.38 | $8.46 | 337 |
2022-03-30 | $8.45 | $8.48 | $8.35 | $8.43 | 21 313 |
2022-03-29 | $8.41 | $8.47 | $8.36 | $8.47 | 2 000 |
2022-03-28 | $8.50 | $8.50 | $8.36 | $8.41 | 155 000 |
2022-03-25 | $8.47 | $8.50 | $8.45 | $8.50 | 100 800 |
2022-03-24 | $8.45 | $8.49 | $8.45 | $8.48 | 77 600 |
2022-03-23 | $8.50 | $8.50 | $8.35 | $8.49 | 24 900 |
2022-03-22 | $8.45 | $8.49 | $8.45 | $8.49 | 30 877 |
2022-03-21 | $8.48 | $8.49 | $8.35 | $8.45 | 4 456 |
2022-03-18 | $8.45 | $8.49 | $8.44 | $8.48 | 7 536 |
2022-03-17 | $8.50 | $8.50 | $8.47 | $8.49 | 10 700 |
2022-03-16 | $8.41 | $8.49 | $8.35 | $8.49 | 71 200 |
2022-03-15 | $8.53 | $8.60 | $8.42 | $8.45 | 17 500 |
2022-03-14 | $8.45 | $8.60 | $8.45 | $8.45 | 2 900 |
2022-03-11 | $8.58 | $8.58 | $8.35 | $8.45 | 17 300 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.