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 |
| 2020-04-17 | $4.78 | $4.92 | $4.70 | $4.89 | 16 880 |
| 2020-04-16 | $4.93 | $4.94 | $4.70 | $4.73 | 23 906 |
| 2020-04-15 | $4.82 | $4.90 | $4.77 | $4.80 | 65 920 |
| 2020-04-14 | $4.83 | $4.94 | $4.52 | $4.85 | 32 100 |
| 2020-04-13 | $4.74 | $4.89 | $4.72 | $4.81 | 14 044 |
| 2020-04-09 | $4.74 | $4.85 | $4.60 | $4.61 | 16 910 |
| 2020-04-08 | $4.59 | $4.76 | $4.58 | $4.61 | 5 537 |
| 2020-04-07 | $4.68 | $4.68 | $4.45 | $4.46 | 36 496 |
| 2020-04-06 | $4.70 | $4.80 | $4.40 | $4.40 | 41 203 |
| 2020-04-03 | $4.64 | $4.75 | $4.40 | $4.67 | 37 311 |
| 2020-04-02 | $4.60 | $4.80 | $4.60 | $4.73 | 31 751 |
| 2020-04-01 | $4.70 | $4.70 | $4.35 | $4.60 | 26 514 |
| 2020-03-31 | $4.80 | $4.96 | $4.65 | $4.65 | 45 863 |
| 2020-03-30 | $4.40 | $5.00 | $4.40 | $4.71 | 97 079 |
| 2020-03-27 | $4.30 | $4.45 | $4.30 | $4.44 | 16 065 |
| 2020-03-26 | $4.49 | $4.50 | $4.06 | $4.29 | 83 589 |
| 2020-03-25 | $3.89 | $4.16 | $3.85 | $4.00 | 48 492 |
| 2020-03-24 | $3.91 | $3.92 | $3.75 | $3.77 | 51 206 |
| 2020-03-23 | $3.87 | $3.91 | $3.71 | $3.71 | 32 669 |
| 2020-03-20 | $3.54 | $4.00 | $3.54 | $3.82 | 273 411 |
| 2020-03-19 | $3.25 | $4.15 | $2.84 | $4.14 | 260 737 |
| 2020-03-18 | $4.11 | $4.11 | $2.95 | $3.16 | 73 515 |
| 2020-03-17 | $3.90 | $4.25 | $3.81 | $4.15 | 64 394 |
| 2020-03-16 | $3.95 | $3.95 | $3.71 | $3.86 | 36 250 |
| 2020-03-13 | $4.69 | $4.85 | $4.05 | $4.08 | 86 184 |
