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 |
| Aug 07, 2019 | $5.52 | $5.52 | $5.40 | $5.48 | 92 427 |
| Aug 06, 2019 | $5.51 | $5.55 | $5.50 | $5.51 | 86 651 |
| Aug 05, 2019 | $5.36 | $5.57 | $5.36 | $5.55 | 187 725 |
| Aug 02, 2019 | $5.20 | $5.30 | $5.20 | $5.30 | 9 207 |
| Aug 01, 2019 | $5.39 | $5.39 | $5.20 | $5.20 | 523 224 |
| Jul 31, 2019 | $5.55 | $5.55 | $5.40 | $5.45 | 25 494 |
| Jul 30, 2019 | $5.44 | $5.58 | $5.43 | $5.52 | 46 992 |
| Jul 29, 2019 | $5.42 | $5.42 | $5.38 | $5.40 | 15 931 |
| Jul 26, 2019 | $5.40 | $5.40 | $5.35 | $5.39 | 9 334 |
| Jul 25, 2019 | $5.38 | $5.40 | $5.35 | $5.38 | 9 269 |
| Jul 24, 2019 | $5.39 | $5.40 | $5.25 | $5.39 | 9 400 |
| Jul 23, 2019 | $5.27 | $5.39 | $5.24 | $5.35 | 15 913 |
| Jul 22, 2019 | $5.20 | $5.39 | $5.20 | $5.25 | 7 089 |
| Jul 19, 2019 | $5.30 | $5.30 | $5.18 | $5.24 | 9 663 |
| Jul 18, 2019 | $5.32 | $5.32 | $5.28 | $5.28 | 3 221 |
| Jul 17, 2019 | $5.33 | $5.33 | $5.26 | $5.32 | 11 584 |
| Jul 16, 2019 | $5.33 | $5.38 | $5.23 | $5.28 | 22 867 |
| Jul 15, 2019 | $5.36 | $5.39 | $5.26 | $5.39 | 12 883 |
| Jul 12, 2019 | $5.33 | $5.38 | $5.30 | $5.35 | 33 650 |
| Jul 11, 2019 | $5.30 | $5.30 | $5.29 | $5.29 | 5 383 |
| Jul 10, 2019 | $5.34 | $5.34 | $5.28 | $5.28 | 15 128 |
| Jul 09, 2019 | $5.29 | $5.36 | $5.27 | $5.32 | 8 179 |
| Jul 08, 2019 | $5.28 | $5.37 | $5.25 | $5.36 | 24 848 |
| Jul 05, 2019 | $5.15 | $5.20 | $5.14 | $5.20 | 53 518 |
| Jul 03, 2019 | $5.15 | $5.20 | $5.13 | $5.19 | 67 946 |
