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 |
| 2019-10-17 | $5.34 | $5.39 | $5.30 | $5.30 | 4 598 |
| 2019-10-16 | $5.32 | $5.39 | $5.32 | $5.38 | 2 900 |
| 2019-10-15 | $5.27 | $5.35 | $5.27 | $5.35 | 13 816 |
| 2019-10-14 | $5.25 | $5.40 | $5.25 | $5.30 | 25 313 |
| 2019-10-11 | $5.44 | $5.44 | $5.25 | $5.27 | 9 386 |
| 2019-10-10 | $5.38 | $5.44 | $5.37 | $5.40 | 6 521 |
| 2019-10-09 | $5.32 | $5.40 | $5.25 | $5.40 | 22 406 |
| 2019-10-08 | $5.41 | $5.41 | $5.30 | $5.34 | 28 688 |
| 2019-10-07 | $5.44 | $5.45 | $5.41 | $5.45 | 3 796 |
| 2019-10-04 | $5.39 | $5.45 | $5.34 | $5.45 | 6 974 |
| 2019-10-03 | $5.31 | $5.35 | $5.31 | $5.33 | 12 920 |
| 2019-10-02 | $5.35 | $5.41 | $5.30 | $5.36 | 41 620 |
| 2019-10-01 | $5.39 | $5.42 | $5.35 | $5.42 | 4 323 |
| 2019-09-30 | $5.40 | $5.42 | $5.35 | $5.40 | 4 600 |
| 2019-09-27 | $5.41 | $5.41 | $5.30 | $5.35 | 106 118 |
| 2019-09-26 | $5.47 | $5.47 | $5.38 | $5.38 | 3 045 |
| 2019-09-25 | $5.44 | $5.44 | $5.30 | $5.35 | 1 970 |
| 2019-09-24 | $5.45 | $5.46 | $5.44 | $5.46 | 1 397 |
| 2019-09-23 | $5.45 | $5.48 | $5.44 | $5.48 | 4 100 |
| 2019-09-20 | $5.49 | $5.49 | $5.43 | $5.47 | 2 183 |
| 2019-09-19 | $5.51 | $5.55 | $5.40 | $5.50 | 17 696 |
| 2019-09-18 | $5.48 | $5.57 | $5.46 | $5.51 | 8 140 |
| 2019-09-17 | $5.58 | $5.59 | $5.29 | $5.48 | 37 794 |
| 2019-09-16 | $5.65 | $5.65 | $5.50 | $5.50 | 6 204 |
| 2019-09-13 | $5.58 | $5.64 | $5.50 | $5.50 | 19 174 |
