Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Srs A Uts (NQ: BKEPP )

8.735 UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 17, 2022 8.735 0 +0.00(+0.00%)
Aug 16, 2022 8.730 8.740 8.730 8.735 8,422 +0.00(+0.00%)
Aug 15, 2022 8.730 8.740 8.730 8.735 19,523 -0.01(-0.06%)
Aug 12, 2022 8.730 8.740 8.720 8.740 66,955 +0.01(+0.06%)
Aug 11, 2022 8.705 8.740 8.705 8.735 14,793 +0.03(+0.40%)
Aug 10, 2022 8.710 8.720 8.700 8.700 22,098 -0.01(-0.11%)
Aug 09, 2022 8.700 8.710 8.690 8.710 39,199 +0.01(+0.11%)
Aug 08, 2022 8.480 8.710 8.480 8.700 34,043 -0.01(-0.11%)
Aug 05, 2022 8.680 8.710 8.680 8.710 21,771 +0.02(+0.20%)
Aug 04, 2022 8.730 8.730 8.680 8.693 75,256 +0.00(+0.02%)
Aug 03, 2022 8.691 8.691 8.662 8.691 38,714 +0.01(+0.11%)
Aug 02, 2022 8.701 8.711 8.672 8.681 49,910 +0.02(+0.23%)
Aug 01, 2022 8.672 8.680 8.632 8.662 42,035 +0.03(+0.34%)
Jul 29, 2022 8.623 8.711 8.623 8.633 22,522 +0.00(+0.00%)
Jul 28, 2022 8.657 8.661 8.623 8.632 9,196 -0.02(-0.23%)
Jul 27, 2022 8.574 8.652 8.552 8.652 81,431 +0.11(+1.26%)
Jul 26, 2022 8.554 8.554 8.537 8.544 1,881 -0.01(-0.11%)
Jul 25, 2022 8.554 8.554 8.506 8.554 12,115 +0.01(+0.11%)
Jul 22, 2022 8.525 8.554 8.515 8.544 23,746 +0.02(+0.29%)
Jul 21, 2022 8.505 8.520 8.505 8.520 4,959 -0.03(-0.40%)
Jul 20, 2022 8.505 8.554 8.495 8.554 10,176 +0.05(+0.58%)
Jul 19, 2022 8.485 8.515 8.466 8.505 39,344 +0.01(+0.10%)
Jul 18, 2022 8.466 8.496 8.466 8.496 27,601 +0.04(+0.48%)
Jul 15, 2022 8.436 8.466 8.436 8.456 15,519 +0.00(+0.04%)
Jul 14, 2022 8.456 8.466 8.446 8.453 46,646 -0.00(-0.04%)
Jul 13, 2022 8.436 8.456 8.436 8.456 459 +0.02(+0.23%)
Jul 12, 2022 8.485 8.495 8.427 8.436 89,242 -0.07(-0.81%)
Jul 11, 2022 8.436 8.525 8.427 8.505 1,290,451 +0.07(+0.81%)
Jul 08, 2022 8.466 8.573 8.417 8.436 1,334,727 +0.02(+0.23%)
Jul 07, 2022 8.427 8.476 8.378 8.417 78,445 -0.01(-0.12%)
Jul 06, 2022 8.427 8.427 8.397 8.427 9,137 +0.04(+0.47%)
Jul 05, 2022 8.368 8.388 8.368 8.388 43,864 +0.05(+0.59%)
Jul 01, 2022 8.359 8.362 8.329 8.338 24,145 +0.01(+0.12%)
Jun 30, 2022 8.309 8.358 8.309 8.329 26,765 -0.01(-0.12%)
Jun 29, 2022 8.358 8.358 8.338 8.338 6,300 +0.01(+0.12%)
Jun 28, 2022 8.338 8.361 8.319 8.329 58,188 -0.03(-0.35%)
Jun 27, 2022 8.466 8.466 8.338 8.358 10,907 +0.02(+0.24%)
Jun 24, 2022 8.368 8.378 8.327 8.338 38,590 +0.00(+0.00%)
Jun 23, 2022 8.348 8.358 8.329 8.338 46,655 -0.01(-0.12%)
Jun 22, 2022 8.338 8.378 8.329 8.348 44,075 +0.01(+0.12%)
Jun 21, 2022 8.348 8.378 8.329 8.338 59,038 +0.01(+0.12%)
Jun 17, 2022 8.329 8.358 8.319 8.329 57,730 +0.01(+0.12%)
Jun 16, 2022 8.368 8.368 8.319 8.319 50,377 -0.01(-0.12%)
Jun 15, 2022 8.329 8.377 8.324 8.329 48,888 -0.02(-0.23%)
Jun 14, 2022 8.397 8.397 8.314 8.348 111,080 -0.01(-0.12%)
Jun 13, 2022 8.387 8.387 8.338 8.358 69,043 -0.04(-0.47%)
Jun 10, 2022 8.417 8.441 8.387 8.397 96,987 -0.02(-0.23%)
Jun 09, 2022 8.446 8.466 8.417 8.417 2,066 +0.00(+0.00%)
Jun 08, 2022 8.407 8.417 8.407 8.417 2,785 +0.00(+0.00%)
Jun 07, 2022 8.466 8.466 8.417 8.417 12,279 -0.01(-0.12%)
Jun 06, 2022 8.417 8.427 8.407 8.427 7,381 +0.03(+0.35%)
Jun 03, 2022 8.427 8.427 8.378 8.397 126,820 -0.06(-0.70%)
Jun 02, 2022 8.446 8.466 8.427 8.456 102,186 -0.01(-0.12%)
Jun 01, 2022 8.446 8.466 8.427 8.466 17,582 +0.03(+0.35%)
May 31, 2022 8.397 8.436 8.387 8.436 24,308 +0.02(+0.29%)
May 27, 2022 8.397 8.427 8.395 8.412 9,581 +0.01(+0.18%)
May 26, 2022 8.427 8.427 8.387 8.397 58,282 +0.00(+0.00%)
May 25, 2022 8.387 8.427 8.387 8.397 22,749 +0.01(+0.12%)
May 24, 2022 8.407 8.407 8.387 8.388 47,558 -0.01(-0.12%)
May 23, 2022 8.407 8.427 8.387 8.397 51,979 -0.01(-0.10%)
May 20, 2022 8.446 8.446 8.397 8.405 23,081 -0.00(-0.02%)
May 19, 2022 8.417 8.417 8.378 8.407 70,522 -0.02(-0.23%)
May 18, 2022 8.368 8.456 8.368 8.427 18,406 +0.00(+0.00%)
May 17, 2022 8.417 8.427 8.407 8.427 50,809 +0.00(+0.00%)
May 16, 2022 8.446 8.476 8.407 8.427 49,767 +0.01(+0.12%)
May 13, 2022 8.427 8.427 8.407 8.417 41,266 -0.01(-0.12%)
May 12, 2022 8.280 8.427 8.280 8.427 25,296 +0.00(+0.00%)
May 11, 2022 8.426 8.427 8.417 8.427 11,729 +0.00(+0.06%)
May 10, 2022 8.427 8.436 8.417 8.422 46,265 -0.00(-0.06%)
May 09, 2022 8.456 8.472 8.427 8.427 212,930 -0.03(-0.35%)
May 06, 2022 8.466 8.485 8.456 8.456 81,689 -0.00(-0.00%)
May 05, 2022 8.525 8.544 8.456 8.456 149,175 -0.02(-0.24%)
May 04, 2022 8.487 8.487 8.439 8.477 259,730 +0.02(+0.28%)
May 03, 2022 8.439 8.458 8.429 8.453 31,945 +0.02(+0.28%)
May 02, 2022 8.583 8.583 8.429 8.429 54,077 -0.00(-0.03%)
Apr 29, 2022 8.429 8.448 8.419 8.432 10,993 +0.00(+0.04%)
Apr 28, 2022 8.448 8.458 8.419 8.429 36,894 -0.02(-0.23%)
Apr 27, 2022 8.400 8.496 8.400 8.448 128,480 +0.06(+0.68%)
Apr 26, 2022 8.381 8.410 8.376 8.391 47,332 +0.01(+0.12%)
Apr 25, 2022 8.381 8.391 8.381 8.381 118,414 -0.00(-0.00%)
Apr 22, 2022 8.352 8.506 8.292 8.381 413,359 +0.27(+3.31%)
Apr 21, 2022 8.160 8.160 8.064 8.112 43,123 -0.08(-0.94%)
Apr 20, 2022 8.141 8.275 8.131 8.189 9,251 +0.04(+0.47%)
Apr 19, 2022 8.275 8.285 8.141 8.150 9,819 +0.01(+0.12%)
Apr 18, 2022 8.208 8.208 8.122 8.141 46,099 -0.10(-1.17%)
Apr 14, 2022 8.093 8.333 8.093 8.237 29,079 +0.21(+2.63%)
Apr 13, 2022 8.064 8.064 8.016 8.026 73,791 -0.04(-0.48%)
Apr 12, 2022 8.083 8.083 8.064 8.064 8,208 +0.01(+0.14%)
Apr 11, 2022 8.093 8.093 8.026 8.053 21,937 -0.04(-0.50%)
Apr 08, 2022 8.102 8.102 8.054 8.093 7,483 +0.01(+0.12%)
Apr 07, 2022 8.079 8.102 8.079 8.083 1,066 +0.03(+0.36%)
Apr 06, 2022 8.026 8.083 8.026 8.055 3,496 +0.00(+0.00%)
Apr 05, 2022 8.045 8.064 8.026 8.055 11,154 -0.02(-0.30%)
Apr 04, 2022 8.074 8.079 8.045 8.079 7,430 +0.00(+0.06%)
Apr 01, 2022 8.122 8.122 8.068 8.074 3,237 -0.05(-0.59%)
Mar 31, 2022 8.045 8.122 8.045 8.122 4,422 +0.06(+0.71%)
Mar 30, 2022 8.045 8.141 8.016 8.064 32,567 -0.07(-0.83%)
Mar 29, 2022 8.074 8.131 8.026 8.131 2,062 +0.06(+0.71%)
Mar 28, 2022 8.160 8.160 8.026 8.074 161,427 -0.09(-1.06%)
Mar 25, 2022 8.131 8.160 8.107 8.160 105,009 +0.02(+0.24%)
Mar 24, 2022 8.112 8.149 8.112 8.141 80,855 -0.01(-0.12%)
Mar 23, 2022 8.160 8.160 8.016 8.150 25,959 +0.00(+0.00%)
Mar 22, 2022 8.112 8.150 8.112 8.150 32,163 +0.04(+0.47%)
Mar 21, 2022 8.141 8.150 8.016 8.112 4,641 -0.03(-0.35%)
Mar 18, 2022 8.112 8.150 8.064 8.141 8,273 -0.01(-0.11%)
Mar 17, 2022 8.160 8.160 8.131 8.150 11,097 -0.00(-0.00%)
Mar 16, 2022 8.074 8.150 8.016 8.150 74,176 +0.04(+0.47%)
Mar 15, 2022 8.184 8.256 8.085 8.112 18,270 +0.00(+0.00%)
Mar 14, 2022 8.112 8.256 8.112 8.112 2,989 +0.00(+0.00%)
Mar 11, 2022 8.237 8.237 8.016 8.112 18,002 -0.14(-1.74%)
Mar 10, 2022 8.064 8.256 8.064 8.256 94,672 +0.14(+1.77%)
Mar 09, 2022 8.160 8.198 8.112 8.112 15,207 -0.07(-0.82%)
Mar 08, 2022 8.208 8.227 8.160 8.179 5,699 +0.00(+0.03%)
Mar 07, 2022 8.160 8.208 8.160 8.177 7,722 -0.06(-0.73%)
Mar 04, 2022 8.122 8.237 8.122 8.237 3,448 +0.11(+1.30%)
Mar 03, 2022 8.208 8.208 8.088 8.131 7,073 -0.08(-0.94%)
Mar 02, 2022 8.160 8.208 8.131 8.208 7,961 +0.05(+0.59%)
Mar 01, 2022 8.160 8.160 8.160 8.160 5,406 +0.01(+0.15%)
Feb 28, 2022 8.175 8.200 8.148 8.148 2,591 -0.01(-0.09%)
Feb 25, 2022 8.165 8.198 8.155 8.155 15,706 +0.01(+0.18%)
Feb 24, 2022 8.160 8.179 8.122 8.141 7,472 -0.07(-0.82%)
Feb 23, 2022 8.160 8.208 8.122 8.208 5,898 +0.04(+0.46%)
Feb 22, 2022 8.160 8.247 8.160 8.170 6,121 -0.04(-0.46%)
Feb 18, 2022 8.208 0 +0.08(+0.94%)
Feb 17, 2022 8.189 8.198 8.122 8.131 14,270 -0.05(-0.59%)
Feb 16, 2022 8.229 8.229 8.160 8.179 10,829 -0.04(-0.47%)
Feb 15, 2022 8.141 8.256 8.141 8.218 18,638 +0.07(+0.88%)
Feb 14, 2022 8.122 8.179 8.122 8.146 8,638 +0.01(+0.07%)
Feb 11, 2022 8.208 8.208 8.122 8.141 42,061 -0.10(-1.17%)
Feb 10, 2022 8.237 8.391 8.237 8.237 50,106 +0.03(+0.35%)
Feb 09, 2022 8.131 8.208 8.074 8.208 4,815 +0.09(+1.06%)
Feb 08, 2022 8.064 8.254 8.064 8.122 23,098 -0.09(-1.05%)
Feb 07, 2022 8.160 8.218 8.114 8.208 10,560 +0.03(+0.35%)
Feb 04, 2022 8.102 8.208 8.065 8.179 172,764 +0.12(+1.53%)
Feb 03, 2022 8.084 8.056 12,042 -0.03(-0.35%)
Feb 02, 2022 7.990 8.084 7.971 8.084 13,318 +0.09(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.