NASDAQ:BKEPP
Delisted
Blueknight Energy Partners L.P. Stock Price (Quote)
$8.74
+0 (+0%)
At Close: Jan 27, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.74 | $8.74 | Friday, 27th Jan 2023 BKEPP stock ended at $8.74. During the day the stock fluctuated 0% from a day low at $8.74 to a day high of $8.74. |
90 days | $8.74 | $8.74 | |
52 weeks | $8.35 | $8.94 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2022 | $8.50 | $8.55 | $8.50 | $8.52 | 7 400 |
Mar 04, 2022 | $8.46 | $8.58 | $8.46 | $8.58 | 3 300 |
Mar 03, 2022 | $8.55 | $8.55 | $8.43 | $8.47 | 6 800 |
Mar 02, 2022 | $8.50 | $8.55 | $8.47 | $8.55 | 7 600 |
Mar 01, 2022 | $8.50 | $8.50 | $8.50 | $8.50 | 5 200 |
Feb 28, 2022 | $8.52 | $8.54 | $8.49 | $8.49 | 2 500 |
Feb 25, 2022 | $8.51 | $8.54 | $8.49 | $8.49 | 15 100 |
Feb 24, 2022 | $8.50 | $8.52 | $8.46 | $8.48 | 7 200 |
Feb 23, 2022 | $8.50 | $8.55 | $8.46 | $8.55 | 5 700 |
Feb 22, 2022 | $8.50 | $8.59 | $8.50 | $8.51 | 5 900 |
Feb 18, 2022 | $8.58 | $8.59 | $8.53 | $8.55 | 5 200 |
Feb 17, 2022 | $8.53 | $8.54 | $8.46 | $8.47 | 13 700 |
Feb 16, 2022 | $8.57 | $8.57 | $8.50 | $8.52 | 10 400 |
Feb 15, 2022 | $8.48 | $8.60 | $8.48 | $8.56 | 17 900 |
Feb 14, 2022 | $8.46 | $8.52 | $8.46 | $8.49 | 8 300 |
Feb 11, 2022 | $8.55 | $8.55 | $8.46 | $8.48 | 40 400 |
Feb 10, 2022 | $8.58 | $8.74 | $8.58 | $8.58 | 48 100 |
Feb 09, 2022 | $8.47 | $8.55 | $8.41 | $8.55 | 4 600 |
Feb 08, 2022 | $8.40 | $8.60 | $8.40 | $8.46 | 22 200 |
Feb 07, 2022 | $8.50 | $8.56 | $8.45 | $8.55 | 10 100 |
Feb 04, 2022 | $8.44 | $8.55 | $8.40 | $8.52 | 165 900 |
Feb 03, 2022 | $8.60 | $8.60 | $8.55 | $8.57 | 11 300 |
Feb 02, 2022 | $8.50 | $8.60 | $8.48 | $8.60 | 12 500 |
Feb 01, 2022 | $8.53 | $8.53 | $8.48 | $8.50 | 11 300 |
Jan 31, 2022 | $8.55 | $8.58 | $8.49 | $8.51 | 15 300 |