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 |
| 2022-05-17 | $8.59 | $8.60 | $8.58 | $8.60 | 49 786 |
| 2022-05-16 | $8.62 | $8.65 | $8.58 | $8.60 | 48 765 |
| 2022-05-13 | $8.60 | $8.60 | $8.58 | $8.59 | 40 435 |
| 2022-05-12 | $8.45 | $8.60 | $8.45 | $8.60 | 24 787 |
| 2022-05-11 | $8.60 | $8.60 | $8.59 | $8.60 | 11 493 |
| 2022-05-10 | $8.60 | $8.61 | $8.59 | $8.60 | 45 333 |
| 2022-05-09 | $8.63 | $8.65 | $8.60 | $8.60 | 210 139 |
| 2022-05-06 | $8.64 | $8.66 | $8.63 | $8.63 | 81 543 |
| 2022-05-05 | $8.70 | $8.72 | $8.63 | $8.63 | 146 469 |
| 2022-05-04 | $8.84 | $8.84 | $8.79 | $8.83 | 249 344 |
| 2022-05-03 | $8.79 | $8.81 | $8.78 | $8.81 | 30 668 |
| 2022-05-02 | $8.94 | $8.94 | $8.78 | $8.78 | 51 915 |
| 2022-04-29 | $8.78 | $8.80 | $8.77 | $8.78 | 10 554 |
| 2022-04-28 | $8.80 | $8.81 | $8.77 | $8.78 | 35 619 |
| 2022-04-27 | $8.75 | $8.85 | $8.75 | $8.80 | 123 343 |
| 2022-04-26 | $8.73 | $8.76 | $8.73 | $8.74 | 45 440 |
| 2022-04-25 | $8.73 | $8.74 | $8.73 | $8.73 | 113 679 |
| 2022-04-22 | $8.70 | $8.75 | $8.64 | $8.73 | 98 187 |
| 2022-04-21 | $8.50 | $8.50 | $8.40 | $8.45 | 41 400 |
| 2022-04-20 | $8.48 | $8.62 | $8.47 | $8.53 | 8 900 |
| 2022-04-19 | $8.62 | $8.63 | $8.48 | $8.49 | 9 400 |
| 2022-04-18 | $8.55 | $8.55 | $8.46 | $8.48 | 44 300 |
| 2022-04-14 | $8.43 | $8.68 | $8.43 | $8.58 | 8 887 |
| 2022-04-13 | $8.40 | $8.40 | $8.35 | $8.36 | 67 931 |
| 2022-04-12 | $8.40 | $8.42 | $8.40 | $8.40 | 6 895 |
