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 |
| Jun 29, 2020 | $5.56 | $5.67 | $5.53 | $5.65 | 88 753 |
| Jun 26, 2020 | $5.60 | $5.63 | $5.43 | $5.43 | 86 510 |
| Jun 25, 2020 | $5.61 | $5.68 | $5.50 | $5.53 | 47 054 |
| Jun 24, 2020 | $5.47 | $5.65 | $5.47 | $5.65 | 85 663 |
| Jun 23, 2020 | $5.60 | $5.78 | $5.47 | $5.53 | 107 562 |
| Jun 22, 2020 | $5.64 | $5.75 | $5.60 | $5.60 | 25 283 |
| Jun 19, 2020 | $5.64 | $5.64 | $5.59 | $5.60 | 10 803 |
| Jun 18, 2020 | $5.64 | $5.70 | $5.61 | $5.64 | 7 357 |
| Jun 17, 2020 | $5.64 | $5.75 | $5.60 | $5.64 | 10 658 |
| Jun 16, 2020 | $5.64 | $5.75 | $5.50 | $5.61 | 30 277 |
| Jun 15, 2020 | $5.46 | $5.65 | $5.46 | $5.65 | 11 519 |
| Jun 12, 2020 | $5.55 | $5.62 | $5.45 | $5.48 | 30 803 |
| Jun 11, 2020 | $5.50 | $5.62 | $5.50 | $5.55 | 23 231 |
| Jun 10, 2020 | $5.59 | $5.62 | $5.55 | $5.60 | 2 699 |
| Jun 09, 2020 | $5.50 | $5.56 | $5.50 | $5.56 | 3 320 |
| Jun 08, 2020 | $5.55 | $5.62 | $5.51 | $5.55 | 32 687 |
| Jun 05, 2020 | $5.49 | $5.57 | $5.49 | $5.55 | 29 478 |
| Jun 04, 2020 | $5.41 | $5.54 | $5.41 | $5.45 | 15 727 |
| Jun 03, 2020 | $5.45 | $5.48 | $5.45 | $5.45 | 2 764 |
| Jun 02, 2020 | $5.34 | $5.50 | $5.33 | $5.43 | 107 942 |
| Jun 01, 2020 | $5.36 | $5.36 | $5.30 | $5.30 | 16 076 |
| May 29, 2020 | $5.30 | $5.37 | $5.30 | $5.35 | 7 315 |
| May 28, 2020 | $5.22 | $5.35 | $5.22 | $5.34 | 6 865 |
| May 27, 2020 | $5.45 | $5.45 | $5.31 | $5.31 | 10 504 |
| May 26, 2020 | $5.46 | $5.50 | $5.31 | $5.41 | 25 587 |
