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 17, 2016 | $6.21 | $6.28 | $5.83 | $6.16 | 19 400 |
| Feb 16, 2016 | $6.23 | $6.25 | $6.12 | $6.18 | 7 900 |
| Feb 12, 2016 | $5.95 | $6.12 | $5.95 | $6.12 | 14 900 |
| Feb 11, 2016 | $6.17 | $6.21 | $5.71 | $5.90 | 64 800 |
| Feb 10, 2016 | $6.30 | $6.31 | $6.20 | $6.25 | 12 300 |
| Feb 09, 2016 | $6.20 | $6.43 | $6.17 | $6.17 | 26 800 |
| Feb 08, 2016 | $6.26 | $6.27 | $6.25 | $6.25 | 10 100 |
| Feb 05, 2016 | $6.44 | $6.44 | $6.19 | $6.31 | 11 600 |
| Feb 04, 2016 | $6.46 | $6.52 | $6.17 | $6.22 | 24 600 |
| Feb 03, 2016 | $6.50 | $6.60 | $6.41 | $6.41 | 6 200 |
| Feb 02, 2016 | $6.24 | $6.69 | $6.24 | $6.48 | 14 400 |
| Feb 01, 2016 | $6.40 | $6.47 | $6.38 | $6.47 | 6 700 |
| Jan 29, 2016 | $6.39 | $6.50 | $6.39 | $6.50 | 6 900 |
| Jan 28, 2016 | $6.38 | $6.49 | $6.30 | $6.16 | 8 700 |
| Jan 27, 2016 | $6.26 | $6.43 | $6.12 | $6.11 | 9 900 |
| Jan 26, 2016 | $6.05 | $6.40 | $6.05 | $6.17 | 14 600 |
| Jan 25, 2016 | $6.21 | $6.39 | $6.05 | $5.94 | 30 400 |
| Jan 22, 2016 | $6.25 | $6.36 | $6.20 | $6.16 | 21 300 |
| Jan 21, 2016 | $6.20 | $6.35 | $6.05 | $6.00 | 42 600 |
| Jan 20, 2016 | $6.00 | $6.30 | $5.78 | $6.03 | 93 300 |
| Jan 19, 2016 | $6.45 | $6.45 | $6.00 | $5.83 | 60 200 |
| Jan 15, 2016 | $6.56 | $6.58 | $6.38 | $6.27 | 9 300 |
| Jan 14, 2016 | $6.44 | $6.65 | $6.37 | $6.38 | 19 800 |
| Jan 13, 2016 | $6.65 | $6.65 | $6.41 | $6.26 | 13 200 |
| Jan 12, 2016 | $6.65 | $6.65 | $6.54 | $6.38 | 6 500 |
