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 (%)
Mar 31, 2020 3.747 3.871 3.630 3.630 58,758 -0.05(-1.27%)
Mar 30, 2020 3.434 3.903 3.434 3.676 124,374 +0.21(+6.08%)
Mar 27, 2020 3.356 3.473 3.356 3.466 20,498 +0.12(+3.50%)
Mar 26, 2020 3.505 3.512 3.169 3.349 107,091 +0.23(+7.25%)
Mar 25, 2020 3.036 3.245 3.005 3.122 62,126 +0.18(+6.10%)
Mar 24, 2020 3.055 3.059 2.927 2.943 65,603 +0.05(+1.62%)
Mar 23, 2020 3.018 3.052 2.896 2.896 41,854 -0.08(-2.75%)
Mar 20, 2020 2.763 3.122 2.763 2.978 350,271 -0.25(-7.78%)
Mar 19, 2020 2.537 3.239 2.217 3.229 334,049 +0.76(+30.91%)
Mar 18, 2020 3.200 3.208 2.303 2.466 94,185 -0.77(-23.86%)
Mar 17, 2020 3.044 3.317 2.974 3.239 82,499 +0.23(+7.51%)
Mar 16, 2020 3.083 3.083 2.896 3.013 46,442 -0.17(-5.39%)
Mar 13, 2020 3.661 3.783 3.161 3.185 110,308 -0.52(-13.92%)
Mar 12, 2020 3.427 3.715 2.904 3.700 98,843 +0.21(+6.04%)
Mar 11, 2020 3.481 3.661 3.473 3.489 30,607 -0.12(-3.25%)
Mar 10, 2020 3.910 3.926 3.395 3.606 96,954 -0.34(-8.51%)
Mar 09, 2020 3.887 3.942 3.528 3.942 107,295 -0.05(-1.17%)
Mar 06, 2020 3.950 4.062 3.950 3.989 31,388 +0.04(+0.99%)
Mar 05, 2020 4.051 4.067 3.950 3.950 5,683 -0.12(-2.88%)
Mar 04, 2020 4.067 4.067 4.051 4.067 3,506 +0.01(+0.19%)
Mar 03, 2020 4.106 4.121 4.059 4.059 3,320 +0.02(+0.57%)
Mar 02, 2020 3.996 4.113 3.981 4.036 25,422 +0.06(+1.58%)
Feb 28, 2020 3.989 4.067 3.943 3.973 77,254 -0.03(-0.78%)
Feb 27, 2020 4.113 4.113 3.918 4.004 107,423 -0.11(-2.66%)
Feb 26, 2020 4.098 4.176 4.098 4.113 55,259 +0.01(+0.19%)
Feb 25, 2020 4.145 4.156 4.098 4.106 57,972 -0.03(-0.75%)
Feb 24, 2020 4.145 4.180 4.137 4.137 11,887 -0.01(-0.19%)
Feb 21, 2020 4.176 4.215 4.145 4.145 17,295 -0.04(-0.93%)
Feb 20, 2020 4.168 4.215 4.167 4.184 59,211 +0.02(+0.56%)
Feb 19, 2020 4.165 4.166 4.145 4.160 12,338 -0.02(-0.37%)
Feb 18, 2020 4.145 4.176 4.137 4.176 31,519 +0.02(+0.51%)
Feb 14, 2020 4.160 4.160 4.137 4.154 10,633 +0.02(+0.43%)
Feb 13, 2020 4.147 4.148 4.137 4.137 8,998 -0.01(-0.19%)
Feb 12, 2020 4.152 4.156 4.113 4.145 21,843 -0.02(-0.38%)
Feb 11, 2020 4.121 4.176 4.106 4.160 28,846 +0.02(+0.57%)
Feb 10, 2020 4.059 4.152 4.059 4.137 28,595 +0.01(+0.19%)
Feb 07, 2020 4.129 4.129 4.129 4.129 640 +0.00(+0.00%)
Feb 06, 2020 4.136 4.152 4.112 4.129 18,083 +0.00(+0.00%)
Feb 05, 2020 4.067 4.129 4.067 4.129 20,154 +0.05(+1.34%)
Feb 04, 2020 4.073 4.137 4.073 4.074 12,952 -0.02(-0.57%)
Feb 03, 2020 4.129 4.129 4.067 4.098 23,946 +0.02(+0.55%)
Jan 31, 2020 4.113 4.113 4.060 4.075 53,531 +0.03(+0.75%)
Jan 30, 2020 4.075 4.075 4.023 4.045 50,854 -0.03(-0.74%)
Jan 29, 2020 4.075 4.083 4.065 4.075 20,022 +0.01(+0.17%)
Jan 28, 2020 4.064 4.090 4.064 4.068 6,990 +0.03(+0.76%)
Jan 27, 2020 4.060 4.098 4.023 4.038 43,389 -0.02(-0.37%)
Jan 24, 2020 4.045 4.106 4.045 4.053 2,252 +0.00(+0.00%)
Jan 23, 2020 4.045 4.075 4.030 4.053 38,901 -0.00(-0.09%)
Jan 22, 2020 4.038 4.075 4.018 4.057 10,899 +0.02(+0.47%)
Jan 21, 2020 4.045 4.053 4.015 4.038 7,527 +0.03(+0.75%)
Jan 17, 2020 4.121 4.143 4.000 4.007 107,857 -0.10(-2.48%)
Jan 16, 2020 4.090 4.113 4.090 4.109 12,521 +0.01(+0.18%)
Jan 15, 2020 4.090 4.113 4.042 4.102 22,813 +0.04(+1.02%)
Jan 14, 2020 4.075 4.090 4.060 4.060 7,034 -0.01(-0.19%)
Jan 13, 2020 4.053 4.106 4.025 4.068 25,166 +0.07(+1.70%)
Jan 10, 2020 4.023 4.053 4.000 4.000 44,123 -0.02(-0.38%)
Jan 09, 2020 4.015 4.083 4.015 4.015 7,918 -0.01(-0.19%)
Jan 08, 2020 4.143 4.186 3.962 4.023 88,772 -0.13(-3.09%)
Jan 07, 2020 4.136 4.181 4.136 4.151 7,258 -0.02(-0.54%)
Jan 06, 2020 4.151 4.173 4.090 4.173 23,850 +0.05(+1.28%)
Jan 03, 2020 4.075 4.151 4.075 4.121 6,492 +0.02(+0.37%)
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.