Blueknight Energy Partner... (BKEP)
NASDAQ: BKEP
· Real-Time Price · USD
4.63
-0.00 (-0.11%)
At close: Aug 17, 2022, 10:00 PM
BKEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2022 | 4.64 | 4.65 | 4.63 | 4.63 | 4.63 | -0.22% | 2,143,538 |
| Aug 16, 2022 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.00% | 849,641 |
| Aug 15, 2022 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.00% | 240,688 |
| Aug 12, 2022 | 4.63 | 4.64 | 4.63 | 4.64 | 4.64 | 0.00% | 69,822 |
| Aug 11, 2022 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | 0.65% | 987,365 |
| Aug 10, 2022 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | 0.00% | 352,150 |
| Aug 9, 2022 | 4.63 | 4.63 | 4.60 | 4.61 | 4.61 | -0.43% | 667,264 |
| Aug 8, 2022 | 4.62 | 4.64 | 4.60 | 4.63 | 4.63 | 0.00% | 105,978 |
| Aug 5, 2022 | 4.63 | 4.64 | 4.62 | 4.63 | 4.63 | -0.22% | 59,190 |
| Aug 4, 2022 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | -0.64% | 38,946 |
| Aug 3, 2022 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.00% | 66,212 |
| Aug 2, 2022 | 4.68 | 4.68 | 4.66 | 4.67 | 4.67 | 0.21% | 104,322 |
| Aug 1, 2022 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | 0.00% | 89,724 |
| Jul 29, 2022 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 0.22% | 113,395 |
| Jul 28, 2022 | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | 0.22% | 127,588 |
| Jul 27, 2022 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 1.09% | 647,905 |
| Jul 26, 2022 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | 0.00% | 93,314 |
| Jul 25, 2022 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 0.00% | 27,595 |
| Jul 22, 2022 | 4.58 | 4.60 | 4.58 | 4.59 | 4.59 | 0.00% | 544,944 |
| Jul 21, 2022 | 4.56 | 4.60 | 4.56 | 4.59 | 4.59 | 0.00% | 134,808 |