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 |
| 2019-11-21 | $5.25 | $5.25 | $5.15 | $5.22 | 83 553 |
| 2019-11-20 | $5.29 | $5.30 | $5.25 | $5.28 | 3 563 |
| 2019-11-19 | $5.31 | $5.31 | $5.21 | $5.27 | 49 072 |
| 2019-11-18 | $5.35 | $5.35 | $5.30 | $5.31 | 68 269 |
| 2019-11-15 | $5.45 | $5.45 | $5.35 | $5.36 | 21 785 |
| 2019-11-14 | $5.39 | $5.39 | $5.33 | $5.39 | 10 628 |
| 2019-11-13 | $5.41 | $5.41 | $5.38 | $5.39 | 4 704 |
| 2019-11-12 | $5.39 | $5.39 | $5.38 | $5.38 | 15 961 |
| 2019-11-11 | $5.37 | $5.40 | $5.31 | $5.40 | 7 273 |
| 2019-11-08 | $5.38 | $5.38 | $5.31 | $5.31 | 13 475 |
| 2019-11-07 | $5.40 | $5.46 | $5.33 | $5.35 | 83 520 |
| 2019-11-06 | $5.36 | $5.36 | $5.29 | $5.30 | 1 791 |
| 2019-11-05 | $5.32 | $5.39 | $5.25 | $5.28 | 1 536 |
| 2019-11-04 | $5.30 | $5.48 | $5.17 | $5.21 | 11 319 |
| 2019-11-01 | $5.29 | $5.38 | $5.29 | $5.31 | 11 742 |
| 2019-10-31 | $5.51 | $5.55 | $5.33 | $5.33 | 29 015 |
| 2019-10-30 | $5.50 | $5.55 | $5.44 | $5.47 | 5 363 |
| 2019-10-29 | $5.48 | $5.50 | $5.39 | $5.44 | 12 142 |
| 2019-10-28 | $5.49 | $5.50 | $5.33 | $5.50 | 31 818 |
| 2019-10-25 | $5.41 | $5.50 | $5.39 | $5.45 | 3 692 |
| 2019-10-24 | $5.50 | $5.50 | $5.30 | $5.39 | 7 697 |
| 2019-10-23 | $5.36 | $5.61 | $5.30 | $5.50 | 25 564 |
| 2019-10-22 | $5.36 | $5.40 | $5.36 | $5.36 | 4 026 |
| 2019-10-21 | $5.39 | $5.40 | $5.30 | $5.40 | 14 754 |
| 2019-10-18 | $5.30 | $5.30 | $5.30 | $5.30 | 31 |
