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 |
| Jun 23, 2022 | $8.52 | $8.53 | $8.50 | $8.51 | 45 715 |
| Jun 22, 2022 | $8.51 | $8.55 | $8.50 | $8.52 | 43 187 |
| Jun 21, 2022 | $8.52 | $8.55 | $8.50 | $8.51 | 57 849 |
| Jun 17, 2022 | $8.50 | $8.53 | $8.49 | $8.50 | 56 567 |
| Jun 16, 2022 | $8.54 | $8.54 | $8.49 | $8.49 | 49 362 |
| Jun 15, 2022 | $8.50 | $8.55 | $8.50 | $8.50 | 47 903 |
| Jun 14, 2022 | $8.57 | $8.57 | $8.49 | $8.52 | 108 842 |
| Jun 13, 2022 | $8.56 | $8.56 | $8.51 | $8.53 | 67 652 |
| Jun 10, 2022 | $8.59 | $8.62 | $8.56 | $8.57 | 95 033 |
| Jun 09, 2022 | $8.62 | $8.64 | $8.59 | $8.59 | 2 025 |
| Jun 08, 2022 | $8.58 | $8.59 | $8.58 | $8.59 | 2 729 |
| Jun 07, 2022 | $8.64 | $8.64 | $8.59 | $8.59 | 12 032 |
| Jun 06, 2022 | $8.59 | $8.60 | $8.58 | $8.60 | 7 233 |
| Jun 03, 2022 | $8.60 | $8.60 | $8.55 | $8.57 | 123 330 |
| Jun 02, 2022 | $8.62 | $8.64 | $8.60 | $8.63 | 100 126 |
| Jun 01, 2022 | $8.62 | $8.64 | $8.60 | $8.64 | 17 228 |
| May 31, 2022 | $8.57 | $8.61 | $8.56 | $8.61 | 23 819 |
| May 27, 2022 | $8.57 | $8.60 | $8.57 | $8.59 | 9 388 |
| May 26, 2022 | $8.60 | $8.60 | $8.56 | $8.57 | 57 108 |
| May 25, 2022 | $8.56 | $8.60 | $8.56 | $8.57 | 22 291 |
| May 24, 2022 | $8.58 | $8.58 | $8.56 | $8.56 | 46 600 |
| May 23, 2022 | $8.58 | $8.60 | $8.56 | $8.57 | 50 932 |
| May 20, 2022 | $8.62 | $8.62 | $8.57 | $8.58 | 22 616 |
| May 19, 2022 | $8.59 | $8.59 | $8.55 | $8.58 | 69 101 |
| May 18, 2022 | $8.54 | $8.63 | $8.54 | $8.60 | 18 036 |
