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 |
| Mar 12, 2020 | $4.39 | $4.76 | $3.72 | $4.74 | 77 151 |
| Mar 11, 2020 | $4.46 | $4.69 | $4.45 | $4.47 | 23 890 |
| Mar 10, 2020 | $5.01 | $5.03 | $4.35 | $4.62 | 75 677 |
| Mar 09, 2020 | $4.98 | $5.05 | $4.52 | $5.05 | 83 748 |
| Mar 06, 2020 | $5.06 | $5.20 | $5.06 | $5.11 | 24 564 |
| Mar 05, 2020 | $5.19 | $5.21 | $5.06 | $5.06 | 4 436 |
| Mar 04, 2020 | $5.21 | $5.21 | $5.19 | $5.21 | 2 737 |
| Mar 03, 2020 | $5.26 | $5.28 | $5.20 | $5.20 | 2 592 |
| Mar 02, 2020 | $5.12 | $5.27 | $5.10 | $5.17 | 19 843 |
| Feb 28, 2020 | $5.06 | $5.21 | $5.05 | $5.09 | 60 332 |
| Feb 27, 2020 | $5.27 | $5.27 | $5.02 | $5.13 | 83 848 |
| Feb 26, 2020 | $5.25 | $5.35 | $5.25 | $5.27 | 43 132 |
| Feb 25, 2020 | $5.31 | $5.33 | $5.25 | $5.26 | 45 250 |
| Feb 24, 2020 | $5.31 | $5.36 | $5.30 | $5.30 | 9 279 |
| Feb 21, 2020 | $5.35 | $5.40 | $5.31 | $5.31 | 13 546 |
| Feb 20, 2020 | $5.34 | $5.40 | $5.34 | $5.36 | 46 217 |
| Feb 19, 2020 | $5.34 | $5.34 | $5.31 | $5.33 | 9 631 |
| Feb 18, 2020 | $5.31 | $5.35 | $5.30 | $5.35 | 24 602 |
| Feb 14, 2020 | $5.33 | $5.33 | $5.30 | $5.32 | 8 398 |
| Feb 13, 2020 | $5.31 | $5.31 | $5.30 | $5.30 | 7 024 |
| Feb 12, 2020 | $5.32 | $5.33 | $5.27 | $5.31 | 17 050 |
| Feb 11, 2020 | $5.28 | $5.35 | $5.26 | $5.33 | 22 516 |
| Feb 10, 2020 | $5.20 | $5.32 | $5.20 | $5.30 | 22 320 |
| Feb 07, 2020 | $5.29 | $5.29 | $5.29 | $5.29 | 520 |
| Feb 06, 2020 | $5.30 | $5.32 | $5.27 | $5.29 | 14 115 |
