Blueknight Energy Partners LP LLC (BKEP) Historical Stock Data

4.63 ↑0.00 (0.00%)

As of August 17, 2022, 4:03pm EST.

Historical Data

In the past 30 trading days, BKEP is up 0.13% a day on average. There have been 24 days where Blueknight Energy Partners LP LLC closed green and 6 days where BKEP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-17	4.64	4.63	↓$0.01 (-0.22%)	4.63	4.65	2.02M
2022-08-16	4.63	4.64	↑$0.00 (0.11%)	4.63	4.64	849.63K
2022-08-15	4.63	4.64	↑$0.00 (0.11%)	4.63	4.64	240.69K
2022-08-12	4.63	4.64	↑$0.01 (0.22%)	4.63	4.64	69.40K
2022-08-11	4.61	4.64	↑$0.03 (0.65%)	4.61	4.65	0.99M
2022-08-10	4.63	4.61	↓$0.02 (-0.43%)	4.60	4.63	341.65K
2022-08-09	4.63	4.61	↓$0.02 (-0.43%)	4.60	4.63	667.26K
2022-08-08	4.62	4.63	↑$0.01 (0.22%)	4.61	4.64	105.95K
2022-08-05	4.63	4.63	↑$0.00 (0.00%)	4.62	4.64	59.19K
2022-08-04	4.64	4.64	↑$0.00 (0.00%)	4.63	4.64	38.95K
2022-08-03	4.66	4.67	↑$0.01 (0.21%)	4.66	4.67	66.19K
2022-08-02	4.68	4.67	↓$0.01 (-0.21%)	4.66	4.68	103.98K
2022-08-01	4.66	4.67	↑$0.01 (0.21%)	4.66	4.68	89.52K
2022-07-29	4.64	4.66	↑$0.02 (0.43%)	4.64	4.68	113.35K
2022-07-28	4.65	4.65	↑$0.00 (0.00%)	4.63	4.65	127.36K
2022-07-27	4.60	4.64	↑$0.04 (0.87%)	4.60	4.65	647.91K
2022-07-26	4.59	4.59	↑$0.00 (0.00%)	4.59	4.60	91.91K
2022-07-25	4.60	4.59	↓$0.01 (-0.22%)	4.59	4.60	27.60K
2022-07-22	4.58	4.59	↑$0.01 (0.22%)	4.58	4.60	543.93K
2022-07-21	4.56	4.59	↑$0.03 (0.66%)	4.56	4.60	134.81K
2022-07-20	4.57	4.59	↑$0.02 (0.44%)	4.57	4.59	139.45K
2022-07-19	4.56	4.57	↑$0.01 (0.22%)	4.56	4.59	326.10K
2022-07-18	4.54	4.56	↑$0.02 (0.44%)	4.54	4.56	121.73K
2022-07-15	4.54	4.54	↑$0.00 (0.00%)	4.53	4.54	226.37K
2022-07-14	4.53	4.53	↑$0.00 (0.00%)	4.52	4.54	142.45K
2022-07-13	4.54	4.54	↑$0.00 (0.00%)	4.53	4.55	21.90K
2022-07-12	4.53	4.56	↑$0.03 (0.66%)	4.52	4.56	249.11K
2022-07-11	4.54	4.53	↓$0.01 (-0.22%)	4.53	4.55	44.39K
2022-07-08	4.54	4.54	↑$0.00 (0.00%)	4.53	4.56	413.04K
2022-07-07	4.53	4.53	↑$0.00 (0.00%)	4.52	4.54	194.56K