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 |
| Jan 28, 2022 | $8.52 | $8.55 | $8.50 | $8.55 | 7 700 |
| Jan 27, 2022 | $8.48 | $8.53 | $8.47 | $8.49 | 13 500 |
| Jan 26, 2022 | $8.57 | $8.57 | $8.37 | $8.45 | 16 600 |
| Jan 25, 2022 | $8.40 | $8.47 | $8.39 | $8.43 | 9 400 |
| Jan 24, 2022 | $8.18 | $8.49 | $8.10 | $8.45 | 59 300 |
| Jan 21, 2022 | $8.38 | $8.39 | $8.20 | $8.23 | 18 300 |
| Jan 20, 2022 | $8.44 | $8.45 | $8.37 | $8.41 | 4 100 |
| Jan 19, 2022 | $8.45 | $8.45 | $8.41 | $8.45 | 3 500 |
| Jan 18, 2022 | $8.45 | $8.45 | $8.35 | $8.44 | 3 600 |
| Jan 14, 2022 | $8.35 | $8.44 | $8.32 | $8.44 | 37 300 |
| Jan 13, 2022 | $8.40 | $8.45 | $8.40 | $8.45 | 3 100 |
| Jan 12, 2022 | $8.34 | $8.49 | $8.30 | $8.49 | 3 900 |
| Jan 11, 2022 | $8.29 | $8.49 | $8.29 | $8.35 | 500 |
| Jan 10, 2022 | $8.36 | $8.39 | $8.31 | $8.39 | 12 500 |
| Jan 07, 2022 | $8.26 | $8.48 | $8.26 | $8.39 | 5 200 |
| Jan 06, 2022 | $8.43 | $8.47 | $8.18 | $8.26 | 28 900 |
| Jan 05, 2022 | $8.35 | $8.50 | $8.33 | $8.40 | 48 000 |
| Jan 04, 2022 | $8.30 | $8.37 | $8.25 | $8.35 | 5 076 |
| Jan 03, 2022 | $8.33 | $8.38 | $8.22 | $8.35 | 12 616 |
| Dec 31, 2021 | $8.28 | $8.39 | $8.26 | $8.27 | 12 613 |
| Dec 30, 2021 | $7.88 | $8.48 | $7.88 | $8.26 | 55 297 |
| Dec 29, 2021 | $8.50 | $8.50 | $7.39 | $8.00 | 50 074 |
| Dec 28, 2021 | $8.36 | $8.58 | $8.36 | $8.58 | 1 834 |
| Dec 27, 2021 | $8.44 | $8.49 | $8.34 | $8.35 | 5 418 |
| Dec 23, 2021 | $8.57 | $8.57 | $8.40 | $8.41 | 23 559 |
