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 |
| May 22, 2020 | $5.47 | $5.49 | $5.38 | $5.39 | 10 513 |
| May 21, 2020 | $5.34 | $5.50 | $5.20 | $5.44 | 33 723 |
| May 20, 2020 | $5.38 | $5.40 | $5.21 | $5.40 | 27 136 |
| May 19, 2020 | $5.34 | $5.38 | $5.24 | $5.38 | 14 983 |
| May 18, 2020 | $5.41 | $5.41 | $5.30 | $5.36 | 59 686 |
| May 15, 2020 | $5.42 | $5.50 | $5.35 | $5.36 | 63 674 |
| May 14, 2020 | $5.42 | $5.50 | $5.19 | $5.50 | 36 342 |
| May 13, 2020 | $5.44 | $5.53 | $5.37 | $5.37 | 53 213 |
| May 12, 2020 | $5.44 | $5.51 | $5.35 | $5.40 | 51 679 |
| May 11, 2020 | $5.49 | $5.54 | $5.35 | $5.40 | 46 146 |
| May 08, 2020 | $5.36 | $5.50 | $5.25 | $5.43 | 429 455 |
| May 07, 2020 | $5.41 | $5.45 | $5.35 | $5.38 | 354 283 |
| May 06, 2020 | $5.30 | $5.30 | $5.28 | $5.30 | 25 142 |
| May 05, 2020 | $5.34 | $5.34 | $5.25 | $5.30 | 34 109 |
| May 04, 2020 | $5.32 | $5.32 | $5.21 | $5.25 | 15 014 |
| May 01, 2020 | $5.40 | $5.40 | $5.13 | $5.33 | 59 787 |
| Apr 30, 2020 | $5.40 | $5.49 | $5.35 | $5.49 | 105 178 |
| Apr 29, 2020 | $5.38 | $5.50 | $5.32 | $5.39 | 311 614 |
| Apr 28, 2020 | $5.34 | $5.35 | $5.24 | $5.35 | 43 301 |
| Apr 27, 2020 | $5.26 | $5.34 | $5.20 | $5.30 | 159 155 |
| Apr 24, 2020 | $5.25 | $5.30 | $5.15 | $5.17 | 19 043 |
| Apr 23, 2020 | $5.23 | $5.30 | $5.23 | $5.26 | 32 187 |
| Apr 22, 2020 | $5.14 | $5.25 | $5.11 | $5.24 | 54 312 |
| Apr 21, 2020 | $5.03 | $5.15 | $4.95 | $5.14 | 36 171 |
| Apr 20, 2020 | $4.94 | $5.04 | $4.88 | $5.04 | 68 600 |
