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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 14, 2020 | $5.94 | $5.94 | $5.81 | $5.88 | 12 876 |
| Oct 13, 2020 | $5.85 | $5.91 | $5.85 | $5.90 | 9 672 |
| Oct 12, 2020 | $5.90 | $5.91 | $5.85 | $5.88 | 13 023 |
| Oct 09, 2020 | $5.88 | $5.89 | $5.85 | $5.89 | 7 471 |
| Oct 08, 2020 | $5.81 | $5.91 | $5.79 | $5.88 | 42 529 |
| Oct 07, 2020 | $5.88 | $5.90 | $5.84 | $5.85 | 13 795 |
| Oct 06, 2020 | $5.89 | $5.90 | $5.77 | $5.84 | 12 751 |
| Oct 05, 2020 | $5.87 | $5.89 | $5.87 | $5.89 | 8 924 |
| Oct 02, 2020 | $5.92 | $5.92 | $5.80 | $5.84 | 8 432 |
| Oct 01, 2020 | $5.85 | $5.85 | $5.75 | $5.84 | 4 454 |
| Sep 30, 2020 | $5.92 | $5.92 | $5.85 | $5.85 | 12 839 |
| Sep 29, 2020 | $5.89 | $5.92 | $5.85 | $5.92 | 4 449 |
| Sep 28, 2020 | $5.90 | $5.92 | $5.81 | $5.84 | 16 087 |
| Sep 25, 2020 | $5.92 | $5.92 | $5.81 | $5.92 | 3 002 |
| Sep 24, 2020 | $5.70 | $5.92 | $5.70 | $5.89 | 18 660 |
| Sep 23, 2020 | $5.80 | $5.83 | $5.70 | $5.77 | 27 791 |
| Sep 22, 2020 | $5.80 | $5.84 | $5.80 | $5.80 | 7 391 |
| Sep 21, 2020 | $5.80 | $5.86 | $5.75 | $5.80 | 79 438 |
| Sep 18, 2020 | $5.91 | $5.91 | $5.86 | $5.86 | 6 830 |
| Sep 17, 2020 | $5.80 | $5.93 | $5.80 | $5.93 | 17 594 |
| Sep 16, 2020 | $5.85 | $5.90 | $5.83 | $5.90 | 88 184 |
| Sep 15, 2020 | $5.89 | $5.91 | $5.85 | $5.85 | 64 476 |
| Sep 14, 2020 | $5.81 | $5.90 | $5.77 | $5.90 | 180 890 |
| Sep 11, 2020 | $5.81 | $5.90 | $5.81 | $5.88 | 4 020 |
| Sep 10, 2020 | $5.81 | $5.85 | $5.81 | $5.84 | 746 |
