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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 09, 2020 | $5.85 | $5.88 | $5.80 | $5.81 | 24 977 |
| Sep 08, 2020 | $5.85 | $5.86 | $5.85 | $5.86 | 623 |
| Sep 04, 2020 | $5.85 | $5.87 | $5.85 | $5.85 | 7 125 |
| Sep 03, 2020 | $5.84 | $5.93 | $5.84 | $5.92 | 976 |
| Sep 02, 2020 | $5.88 | $5.93 | $5.84 | $5.93 | 16 857 |
| Sep 01, 2020 | $5.99 | $5.99 | $5.84 | $5.90 | 6 055 |
| Aug 31, 2020 | $5.97 | $5.99 | $5.87 | $5.87 | 12 858 |
| Aug 28, 2020 | $5.89 | $5.93 | $5.89 | $5.93 | 5 618 |
| Aug 27, 2020 | $5.82 | $5.88 | $5.82 | $5.88 | 5 396 |
| Aug 26, 2020 | $5.95 | $5.95 | $5.82 | $5.84 | 994 |
| Aug 25, 2020 | $5.84 | $5.88 | $5.82 | $5.82 | 7 224 |
| Aug 24, 2020 | $5.90 | $5.95 | $5.80 | $5.85 | 9 259 |
| Aug 21, 2020 | $5.96 | $5.96 | $5.92 | $5.96 | 4 514 |
| Aug 20, 2020 | $5.95 | $5.99 | $5.94 | $5.98 | 2 884 |
| Aug 19, 2020 | $5.91 | $5.98 | $5.91 | $5.95 | 34 303 |
| Aug 18, 2020 | $5.91 | $5.95 | $5.88 | $5.92 | 5 589 |
| Aug 17, 2020 | $5.85 | $5.98 | $5.85 | $5.92 | 13 715 |
| Aug 14, 2020 | $5.89 | $5.89 | $5.80 | $5.88 | 8 324 |
| Aug 13, 2020 | $5.95 | $5.99 | $5.84 | $5.84 | 13 739 |
| Aug 12, 2020 | $5.72 | $5.95 | $5.72 | $5.87 | 115 448 |
| Aug 11, 2020 | $5.73 | $5.73 | $5.70 | $5.71 | 7 775 |
| Aug 10, 2020 | $5.75 | $5.75 | $5.70 | $5.73 | 22 226 |
| Aug 07, 2020 | $5.75 | $5.75 | $5.73 | $5.73 | 1 475 |
| Aug 06, 2020 | $5.72 | $5.73 | $5.70 | $5.73 | 10 825 |
| Aug 05, 2020 | $5.69 | $5.72 | $5.60 | $5.71 | 19 055 |
