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 (%)
Jun 30, 2020 4.599 4.679 4.576 4.607 71,478 +0.05(+1.06%)
Jun 29, 2020 4.486 4.575 4.464 4.558 110,005 +0.18(+4.05%)
Jun 26, 2020 4.518 4.538 4.381 4.381 107,212 -0.08(-1.81%)
Jun 25, 2020 4.526 4.583 4.437 4.462 58,321 -0.10(-2.12%)
Jun 24, 2020 4.413 4.558 4.413 4.558 106,175 +0.10(+2.17%)
Jun 23, 2020 4.518 4.659 4.413 4.462 133,318 -0.06(-1.25%)
Jun 22, 2020 4.550 4.639 4.518 4.518 31,337 -0.00(-0.02%)
Jun 19, 2020 4.550 4.550 4.510 4.519 13,386 -0.03(-0.69%)
Jun 18, 2020 4.550 4.599 4.528 4.550 9,118 +0.00(+0.00%)
Jun 17, 2020 4.550 4.639 4.518 4.550 13,210 +0.03(+0.62%)
Jun 16, 2020 4.550 4.639 4.437 4.522 37,526 -0.04(-0.80%)
Jun 15, 2020 4.405 4.558 4.405 4.558 14,277 +0.14(+3.10%)
Jun 12, 2020 4.478 4.534 4.397 4.421 38,175 -0.06(-1.26%)
Jun 11, 2020 4.439 4.534 4.437 4.478 28,793 -0.04(-0.89%)
Jun 10, 2020 4.509 4.534 4.479 4.518 3,345 +0.03(+0.72%)
Jun 09, 2020 4.437 4.486 4.437 4.486 4,176 +0.01(+0.18%)
Jun 08, 2020 4.474 4.533 4.446 4.478 40,514 +0.00(+0.00%)
Jun 05, 2020 4.478 4.493 4.427 4.478 36,439 +0.08(+1.83%)
Jun 04, 2020 4.365 4.470 4.365 4.397 19,492 +0.00(+0.00%)
Jun 03, 2020 4.396 4.417 4.396 4.397 3,425 +0.02(+0.37%)
Jun 02, 2020 4.308 4.437 4.300 4.381 133,789 +0.10(+2.45%)
Jun 01, 2020 4.324 4.324 4.276 4.276 19,925 -0.04(-0.93%)
May 29, 2020 4.276 4.333 4.276 4.316 9,048 +0.01(+0.19%)
May 28, 2020 4.212 4.316 4.212 4.308 8,508 +0.02(+0.56%)
May 27, 2020 4.397 4.397 4.284 4.284 13,019 -0.08(-1.85%)
May 26, 2020 4.405 4.437 4.284 4.365 31,713 +0.02(+0.37%)
May 22, 2020 4.413 4.429 4.341 4.349 13,014 -0.04(-0.92%)
May 21, 2020 4.308 4.437 4.195 4.389 41,798 +0.03(+0.74%)
May 20, 2020 4.341 4.357 4.203 4.357 33,633 +0.02(+0.37%)
May 19, 2020 4.308 4.341 4.228 4.341 18,570 +0.02(+0.37%)
May 18, 2020 4.365 4.365 4.276 4.324 73,978 +0.00(+0.00%)
May 15, 2020 4.373 4.437 4.316 4.324 78,829 -0.11(-2.55%)
May 14, 2020 4.373 4.437 4.187 4.437 45,044 +0.10(+2.34%)
May 13, 2020 4.389 4.462 4.336 4.336 65,955 -0.02(-0.47%)
May 12, 2020 4.389 4.446 4.316 4.357 64,053 +0.00(+0.00%)
May 11, 2020 4.429 4.473 4.316 4.357 57,195 -0.02(-0.55%)
May 08, 2020 4.324 4.437 4.236 4.381 532,221 +0.04(+0.93%)
May 07, 2020 4.365 4.397 4.316 4.341 439,117 +0.06(+1.51%)
May 06, 2020 4.276 4.276 4.260 4.276 37,095 +0.00(+0.00%)
May 05, 2020 4.308 4.308 4.236 4.276 42,276 +0.04(+0.95%)
May 04, 2020 4.292 4.292 4.203 4.236 18,609 -0.06(-1.42%)
May 01, 2020 4.357 4.357 4.139 4.297 73,995 +0.01(+0.27%)
Apr 30, 2020 4.199 4.285 4.176 4.285 134,763 +0.08(+1.86%)
Apr 29, 2020 4.199 4.293 4.154 4.207 399,229 +0.03(+0.75%)
Apr 28, 2020 4.168 4.176 4.090 4.176 55,475 +0.04(+0.94%)
Apr 27, 2020 4.106 4.167 4.059 4.137 203,904 +0.10(+2.51%)
Apr 24, 2020 4.098 4.137 4.020 4.035 24,342 -0.07(-1.71%)
Apr 23, 2020 4.082 4.137 4.082 4.106 41,236 +0.02(+0.38%)
Apr 22, 2020 4.012 4.098 3.990 4.090 69,582 +0.08(+1.95%)
Apr 21, 2020 3.926 4.020 3.864 4.012 46,341 +0.08(+1.98%)
Apr 20, 2020 3.856 3.934 3.808 3.934 87,962 +0.12(+3.07%)
Apr 17, 2020 3.731 3.840 3.669 3.817 21,523 +0.12(+3.38%)
Apr 16, 2020 3.848 3.856 3.669 3.692 30,627 -0.05(-1.46%)
Apr 15, 2020 3.762 3.825 3.723 3.747 84,454 -0.04(-1.03%)
Apr 14, 2020 3.770 3.856 3.528 3.786 41,125 +0.03(+0.83%)
Apr 13, 2020 3.700 3.817 3.682 3.754 17,992 +0.16(+4.34%)
Apr 09, 2020 3.700 3.786 3.590 3.598 21,651 +0.00(+0.00%)
Apr 08, 2020 3.583 3.712 3.575 3.598 7,093 +0.12(+3.36%)
Apr 07, 2020 3.653 3.653 3.473 3.481 46,757 +0.05(+1.36%)
Apr 06, 2020 3.669 3.747 3.434 3.434 52,787 -0.21(-5.78%)
Apr 03, 2020 3.622 3.708 3.434 3.645 47,787 -0.05(-1.27%)
Apr 02, 2020 3.590 3.747 3.590 3.692 40,678 +0.10(+2.83%)
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.