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 (%)
Dec 31, 2021 7.782 7.887 7.760 7.774 13,418 +0.01(+0.12%)
Dec 30, 2021 7.407 7.971 7.407 7.764 58,827 +0.24(+3.25%)
Dec 29, 2021 7.990 7.990 6.947 7.520 56,259 -0.55(-6.76%)
Dec 28, 2021 7.858 8.065 7.858 8.065 1,951 +0.22(+2.75%)
Dec 27, 2021 7.934 7.981 7.840 7.849 5,763 -0.06(-0.71%)
Dec 23, 2021 8.056 8.056 7.896 7.905 25,063 -0.08(-1.06%)
Dec 22, 2021 7.999 8.037 7.934 7.990 27,891 -0.08(-0.93%)
Dec 21, 2021 7.981 8.065 7.943 8.065 23,261 +0.10(+1.30%)
Dec 20, 2021 7.905 7.990 7.905 7.962 22,048 +0.01(+0.12%)
Dec 17, 2021 7.990 7.990 7.905 7.952 26,348 +0.05(+0.59%)
Dec 16, 2021 7.896 8.056 7.811 7.905 38,829 +0.01(+0.12%)
Dec 15, 2021 7.957 8.018 7.860 7.896 20,347 -0.01(-0.12%)
Dec 14, 2021 8.065 8.065 7.905 7.905 18,273 -0.18(-2.21%)
Dec 13, 2021 8.084 8.150 7.905 8.084 24,669 +0.00(+0.00%)
Dec 10, 2021 7.981 8.084 7.934 8.084 38,990 +0.08(+1.06%)
Dec 09, 2021 7.952 7.999 7.934 7.999 86,120 +0.05(+0.59%)
Dec 08, 2021 7.943 7.971 7.896 7.952 59,221 +0.01(+0.12%)
Dec 07, 2021 7.943 7.962 7.943 7.943 40,013 -0.02(-0.24%)
Dec 06, 2021 7.943 7.971 7.943 7.962 23,301 +0.06(+0.71%)
Dec 03, 2021 7.905 7.905 7.905 7.905 8,170 +0.00(+0.00%)
Dec 02, 2021 7.915 7.943 7.905 7.905 7,027 -0.10(-1.29%)
Dec 01, 2021 7.896 8.009 7.896 8.009 35,585 +0.14(+1.79%)
Nov 30, 2021 7.943 7.943 7.802 7.868 46,883 -0.03(-0.36%)
Nov 29, 2021 7.887 7.957 7.887 7.896 13,838 -0.05(-0.59%)
Nov 26, 2021 7.887 7.943 7.887 7.943 879 -0.03(-0.35%)
Nov 24, 2021 7.964 7.971 7.952 7.971 17,771 +0.01(+0.17%)
Nov 23, 2021 7.952 7.990 7.952 7.958 14,582 -0.00(-0.05%)
Nov 22, 2021 7.924 7.962 7.891 7.962 64,909 -0.01(-0.11%)
Nov 19, 2021 7.933 7.971 7.849 7.971 39,710 +0.01(+0.11%)
Nov 18, 2021 7.868 7.957 7.952 7.962 26,654 +0.01(+0.12%)
Nov 17, 2021 7.821 7.953 7.821 7.952 681,372 +0.12(+1.56%)
Nov 16, 2021 7.830 7.849 7.774 7.830 20,475 +0.01(+0.12%)
Nov 15, 2021 7.755 7.821 7.755 7.821 9,118 +0.02(+0.24%)
Nov 12, 2021 7.774 7.822 7.755 7.802 56,745 +0.00(+0.00%)
Nov 11, 2021 7.727 7.811 7.708 7.802 26,910 +0.02(+0.24%)
Nov 09, 2021 7.708 7.802 7.708 7.783 40,561 +0.09(+1.22%)
Nov 08, 2021 7.699 7.727 7.670 7.689 11,646 -0.04(-0.49%)
Nov 05, 2021 7.661 7.746 7.656 7.727 31,126 +0.07(+0.86%)
Nov 04, 2021 7.755 7.793 7.623 7.661 48,633 +0.03(+0.35%)
Nov 03, 2021 7.542 7.661 7.542 7.634 166,375 +0.05(+0.61%)
Nov 02, 2021 7.588 7.634 7.505 7.588 37,972 +0.00(+0.00%)
Nov 01, 2021 7.671 7.680 7.579 7.588 77,177 -0.05(-0.60%)
Oct 29, 2021 7.634 7.638 7.606 7.634 32,660 +0.03(+0.34%)
Oct 28, 2021 7.588 7.634 7.588 7.608 11,913 +0.03(+0.39%)
Oct 27, 2021 7.565 7.625 7.565 7.579 3,896 +0.01(+0.12%)
Oct 26, 2021 7.542 7.606 7.459 7.570 20,880 -0.03(-0.38%)
Oct 25, 2021 7.632 7.634 7.586 7.598 15,153 -0.01(-0.11%)
Oct 22, 2021 7.634 7.634 7.588 7.606 12,779 +0.02(+0.24%)
Oct 21, 2021 7.588 7.611 7.542 7.588 35,083 +0.01(+0.12%)
Oct 20, 2021 7.579 7.579 7.560 7.579 5,783 -0.06(-0.72%)
Oct 19, 2021 7.625 7.634 7.570 7.634 3,827 +0.07(+0.91%)
Oct 18, 2021 7.533 7.588 7.533 7.565 10,286 +0.04(+0.55%)
Oct 15, 2021 7.530 7.560 7.482 7.524 37,531 -0.01(-0.12%)
Oct 14, 2021 7.588 7.588 7.496 7.533 50,473 +0.07(+0.99%)
Oct 13, 2021 7.661 7.661 7.450 7.459 53,670 -0.20(-2.64%)
Oct 12, 2021 7.689 7.689 7.643 7.661 21,756 +0.03(+0.36%)
Oct 11, 2021 7.671 7.707 7.625 7.634 53,332 -0.01(-0.12%)
Oct 08, 2021 7.597 7.643 7.597 7.643 14,164 +0.02(+0.24%)
Oct 07, 2021 7.564 7.634 7.564 7.625 6,011 +0.13(+1.72%)
Oct 06, 2021 7.505 7.634 7.496 7.496 8,548 -0.01(-0.19%)
Oct 05, 2021 7.551 7.560 7.510 7.510 10,327 -0.02(-0.30%)
Oct 04, 2021 7.533 7.560 7.533 7.533 15,372 -0.01(-0.12%)
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.