Blueknight Energy Partner... (BKEPP)
NASDAQ: BKEPP
· Real-Time Price · USD
8.73
-0.01 (-0.11%)
At close: Aug 15, 2022, 9:58 PM
BKEPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2022 | 8.74 | 8.74 | 8.73 | 8.74 | 8.74 | 0.00% | 7,637 |
| Aug 16, 2022 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 0.00% | 8,422 |
| Aug 15, 2022 | 8.73 | 8.74 | 8.73 | 8.74 | 8.74 | 0.00% | 19,523 |
| Aug 12, 2022 | 8.73 | 8.74 | 8.72 | 8.74 | 8.74 | 0.00% | 66,955 |
| Aug 11, 2022 | 8.71 | 8.74 | 8.70 | 8.74 | 8.74 | 0.46% | 14,793 |
| Aug 10, 2022 | 8.71 | 8.72 | 8.70 | 8.70 | 8.70 | -0.11% | 22,098 |
| Aug 9, 2022 | 8.70 | 8.71 | 8.69 | 8.71 | 8.71 | 0.11% | 39,199 |
| Aug 8, 2022 | 8.48 | 8.71 | 8.48 | 8.70 | 8.70 | -0.11% | 34,043 |
| Aug 5, 2022 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | 0.23% | 21,771 |
| Aug 4, 2022 | 8.73 | 8.73 | 8.68 | 8.69 | 8.69 | -2.03% | 75,256 |
| Aug 3, 2022 | 8.87 | 8.87 | 8.84 | 8.87 | 8.87 | 0.11% | 37,934 |
| Aug 2, 2022 | 8.88 | 8.89 | 8.85 | 8.86 | 8.86 | 0.23% | 48,905 |
| Aug 1, 2022 | 8.85 | 8.86 | 8.81 | 8.84 | 8.84 | 0.34% | 41,188 |
| Jul 29, 2022 | 8.80 | 8.89 | 8.80 | 8.81 | 8.81 | 0.00% | 22,069 |
| Jul 28, 2022 | 8.84 | 8.84 | 8.80 | 8.81 | 8.81 | -0.23% | 11,861 |
| Jul 27, 2022 | 8.75 | 8.83 | 8.73 | 8.83 | 8.83 | 1.26% | 79,790 |
| Jul 26, 2022 | 8.73 | 8.73 | 8.71 | 8.72 | 8.72 | -0.11% | 1,844 |
| Jul 25, 2022 | 8.73 | 8.73 | 8.68 | 8.73 | 8.73 | 0.11% | 11,871 |
| Jul 22, 2022 | 8.70 | 8.73 | 8.69 | 8.72 | 8.72 | 0.23% | 23,268 |
| Jul 21, 2022 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | -0.34% | 4,860 |