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 |
| Apr 11, 2022 | $8.43 | $8.43 | $8.39 | $8.39 | 14 700 |
| Apr 08, 2022 | $8.44 | $8.44 | $8.39 | $8.43 | 6 505 |
| Apr 07, 2022 | $8.41 | $8.44 | $8.41 | $8.42 | 1 000 |
| Apr 06, 2022 | $8.36 | $8.42 | $8.36 | $8.39 | 3 400 |
| Apr 05, 2022 | $8.38 | $8.40 | $8.36 | $8.39 | 10 700 |
| Apr 04, 2022 | $8.41 | $8.41 | $8.38 | $8.41 | 7 100 |
| Apr 01, 2022 | $8.46 | $8.46 | $8.40 | $8.41 | 2 877 |
| Mar 31, 2022 | $8.38 | $8.46 | $8.38 | $8.46 | 337 |
| Mar 30, 2022 | $8.45 | $8.48 | $8.35 | $8.43 | 21 313 |
| Mar 29, 2022 | $8.41 | $8.47 | $8.36 | $8.47 | 2 000 |
| Mar 28, 2022 | $8.50 | $8.50 | $8.36 | $8.41 | 155 000 |
| Mar 25, 2022 | $8.47 | $8.50 | $8.45 | $8.50 | 100 800 |
| Mar 24, 2022 | $8.45 | $8.49 | $8.45 | $8.48 | 77 600 |
| Mar 23, 2022 | $8.50 | $8.50 | $8.35 | $8.49 | 24 900 |
| Mar 22, 2022 | $8.45 | $8.49 | $8.45 | $8.49 | 30 877 |
| Mar 21, 2022 | $8.48 | $8.49 | $8.35 | $8.45 | 4 456 |
| Mar 18, 2022 | $8.45 | $8.49 | $8.44 | $8.48 | 7 536 |
| Mar 17, 2022 | $8.50 | $8.50 | $8.47 | $8.49 | 10 700 |
| Mar 16, 2022 | $8.41 | $8.49 | $8.35 | $8.49 | 71 200 |
| Mar 15, 2022 | $8.53 | $8.60 | $8.42 | $8.45 | 17 500 |
| Mar 14, 2022 | $8.45 | $8.60 | $8.45 | $8.45 | 2 900 |
| Mar 11, 2022 | $8.58 | $8.58 | $8.35 | $8.45 | 17 300 |
| Mar 10, 2022 | $8.40 | $8.60 | $8.40 | $8.60 | 90 900 |
| Mar 09, 2022 | $8.50 | $8.54 | $8.45 | $8.45 | 14 600 |
| Mar 08, 2022 | $8.55 | $8.57 | $8.50 | $8.52 | 5 500 |
