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 (%)
Nov 30, 2020 5.192 5.218 5.159 5.218 12,715 +0.00(+0.00%)
Nov 27, 2020 5.145 5.218 5.145 5.218 231,178 +0.07(+1.33%)
Nov 25, 2020 5.166 5.166 5.149 5.149 144,719 -0.02(-0.33%)
Nov 24, 2020 5.149 5.192 5.132 5.166 170,701 +0.03(+0.50%)
Nov 23, 2020 5.124 5.209 5.124 5.141 94,127 +0.03(+0.67%)
Nov 20, 2020 5.098 5.106 5.096 5.106 33,208 +0.01(+0.17%)
Nov 19, 2020 5.089 5.158 5.029 5.098 53,543 +0.07(+1.37%)
Nov 18, 2020 5.149 5.154 5.029 5.029 50,950 -0.10(-1.97%)
Nov 17, 2020 5.149 5.149 5.124 5.130 17,570 +0.00(+0.07%)
Nov 16, 2020 5.184 5.184 5.127 5.127 36,043 -0.01(-0.27%)
Nov 13, 2020 5.158 5.158 5.106 5.141 6,991 +0.03(+0.50%)
Nov 12, 2020 5.115 5.115 5.115 5.115 2,114 -0.03(-0.66%)
Nov 11, 2020 5.132 5.149 5.132 5.149 693 +0.03(+0.50%)
Nov 10, 2020 5.115 5.149 5.063 5.124 11,180 -0.01(-0.17%)
Nov 09, 2020 5.200 5.200 5.131 5.132 13,626 -0.05(-0.91%)
Nov 06, 2020 4.995 5.209 4.995 5.179 12,234 +0.18(+3.69%)
Nov 05, 2020 5.063 5.074 4.978 4.995 474,440 +0.00(+0.07%)
Nov 04, 2020 5.055 5.055 4.991 4.991 3,954 -0.04(-0.84%)
Nov 03, 2020 5.052 5.115 4.935 5.033 19,690 -0.00(-0.09%)
Nov 02, 2020 5.055 5.055 4.943 5.038 11,431 +0.05(+1.01%)
Oct 30, 2020 5.012 5.071 4.987 4.987 10,208 -0.01(-0.17%)
Oct 29, 2020 4.987 5.004 4.987 4.996 22,582 +0.03(+0.57%)
Oct 28, 2020 4.962 4.987 4.962 4.967 8,627 +0.00(+0.10%)
Oct 27, 2020 4.981 4.981 4.962 4.962 1,701 +0.02(+0.51%)
Oct 26, 2020 4.996 4.996 4.937 4.937 3,250 -0.04(-0.75%)
Oct 23, 2020 4.996 4.996 4.971 4.975 8,767 -0.02(-0.41%)
Oct 22, 2020 5.037 5.037 4.991 4.996 2,047 +0.08(+1.69%)
Oct 21, 2020 5.021 5.021 4.892 4.912 7,044 +0.00(+0.00%)
Oct 20, 2020 4.921 4.921 4.879 4.912 7,070 -0.02(-0.34%)
Oct 19, 2020 4.946 4.946 4.912 4.929 22,211 -0.01(-0.17%)
Oct 16, 2020 4.937 4.937 4.912 4.937 8,767 +0.03(+0.68%)
Oct 15, 2020 4.896 4.929 4.896 4.904 2,669 +0.01(+0.17%)
Oct 14, 2020 4.946 4.946 4.833 4.896 15,464 -0.02(-0.34%)
Oct 13, 2020 4.871 4.921 4.871 4.912 11,616 +0.02(+0.34%)
Oct 12, 2020 4.912 4.917 4.871 4.896 15,641 -0.00(-0.10%)
Oct 09, 2020 4.896 4.901 4.871 4.901 8,887 +0.00(+0.10%)
Oct 08, 2020 4.837 4.921 4.817 4.896 51,079 +0.02(+0.45%)
Oct 07, 2020 4.896 4.912 4.862 4.874 16,568 +0.01(+0.23%)
Oct 06, 2020 4.904 4.912 4.804 4.862 15,314 -0.04(-0.85%)
Oct 05, 2020 4.887 4.904 4.887 4.904 10,718 +0.04(+0.85%)
Oct 02, 2020 4.929 4.929 4.829 4.863 10,088 +0.00(+0.01%)
Oct 01, 2020 4.871 4.871 4.787 4.862 5,349 -0.01(-0.17%)
Sep 30, 2020 4.929 4.929 4.871 4.871 15,420 -0.06(-1.18%)
Sep 29, 2020 4.904 4.929 4.871 4.929 5,343 +0.07(+1.37%)
Sep 28, 2020 4.912 4.929 4.837 4.862 19,321 -0.07(-1.35%)
Sep 25, 2020 4.929 4.929 4.836 4.929 3,603 +0.02(+0.49%)
Sep 24, 2020 4.746 4.929 4.746 4.905 22,411 +0.10(+2.10%)
Sep 23, 2020 4.829 4.852 4.746 4.804 33,378 -0.02(-0.43%)
Sep 22, 2020 4.829 4.866 4.825 4.825 8,877 -0.00(-0.09%)
Sep 21, 2020 4.787 4.879 4.787 4.829 95,409 -0.05(-1.02%)
Sep 18, 2020 4.921 4.921 4.879 4.879 8,167 -0.06(-1.18%)
Sep 17, 2020 4.829 4.937 4.829 4.937 21,131 +0.03(+0.51%)
Sep 16, 2020 4.871 4.912 4.850 4.912 105,913 +0.04(+0.85%)
Sep 15, 2020 4.904 4.921 4.871 4.871 77,439 -0.04(-0.85%)
Sep 14, 2020 4.837 4.912 4.804 4.912 217,259 +0.02(+0.34%)
Sep 11, 2020 4.837 4.912 4.837 4.896 4,804 +0.03(+0.70%)
Sep 10, 2020 4.838 4.871 4.837 4.862 895 +0.02(+0.50%)
Sep 09, 2020 4.871 4.896 4.829 4.837 29,998 -0.04(-0.85%)
Sep 08, 2020 4.871 4.879 4.871 4.879 748 +0.01(+0.17%)
Sep 04, 2020 4.890 4.890 4.871 4.871 8,527 -0.06(-1.18%)
Sep 03, 2020 4.862 4.937 4.862 4.929 1,172 -0.01(-0.17%)
Sep 02, 2020 4.896 4.937 4.862 4.937 20,246 +0.02(+0.51%)
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.