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 |
| Feb 05, 2020 | $5.21 | $5.29 | $5.21 | $5.29 | 15 731 |
| Feb 04, 2020 | $5.22 | $5.30 | $5.22 | $5.22 | 10 110 |
| Feb 03, 2020 | $5.29 | $5.29 | $5.21 | $5.25 | 18 691 |
| Jan 31, 2020 | $5.45 | $5.45 | $5.38 | $5.40 | 40 403 |
| Jan 30, 2020 | $5.40 | $5.40 | $5.33 | $5.36 | 38 380 |
| Jan 29, 2020 | $5.40 | $5.41 | $5.39 | $5.40 | 15 111 |
| Jan 28, 2020 | $5.38 | $5.42 | $5.38 | $5.39 | 5 276 |
| Jan 27, 2020 | $5.38 | $5.43 | $5.33 | $5.35 | 32 746 |
| Jan 24, 2020 | $5.36 | $5.44 | $5.36 | $5.37 | 1 782 |
| Jan 23, 2020 | $5.37 | $5.40 | $5.34 | $5.37 | 29 359 |
| Jan 22, 2020 | $5.35 | $5.40 | $5.32 | $5.38 | 8 226 |
| Jan 21, 2020 | $5.36 | $5.37 | $5.32 | $5.35 | 5 681 |
| Jan 17, 2020 | $5.46 | $5.49 | $5.30 | $5.31 | 81 452 |
| Jan 16, 2020 | $5.42 | $5.45 | $5.42 | $5.45 | 9 450 |
| Jan 15, 2020 | $5.42 | $5.45 | $5.36 | $5.44 | 17 217 |
| Jan 14, 2020 | $5.40 | $5.42 | $5.38 | $5.38 | 5 309 |
| Jan 13, 2020 | $5.37 | $5.44 | $5.33 | $5.39 | 18 993 |
| Jan 10, 2020 | $5.33 | $5.37 | $5.30 | $5.30 | 33 354 |
| Jan 09, 2020 | $5.32 | $5.41 | $5.32 | $5.32 | 5 976 |
| Jan 08, 2020 | $5.49 | $5.54 | $5.25 | $5.33 | 66 997 |
| Jan 07, 2020 | $5.48 | $5.54 | $5.48 | $5.50 | 5 478 |
| Jan 06, 2020 | $5.50 | $5.53 | $5.42 | $5.53 | 18 000 |
| Jan 03, 2020 | $5.40 | $5.50 | $5.40 | $5.46 | 4 950 |
| Jan 02, 2020 | $5.45 | $5.45 | $5.17 | $5.44 | 87 328 |
| Dec 31, 2019 | $5.39 | $5.45 | $5.39 | $5.39 | 24 473 |
