Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
