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 (%)
Jul 31, 2020 4.752 4.784 4.652 4.655 79,572 +0.02(+0.35%)
Jul 30, 2020 4.671 4.671 4.639 4.639 29,098 -0.02(-0.52%)
Jul 29, 2020 4.611 4.671 4.611 4.663 11,524 +0.01(+0.17%)
Jul 28, 2020 4.671 4.671 4.647 4.655 5,525 -0.01(-0.17%)
Jul 27, 2020 4.631 4.679 4.631 4.663 4,588 -0.00(-0.00%)
Jul 24, 2020 4.655 4.663 4.615 4.663 8,304 +0.02(+0.52%)
Jul 23, 2020 4.655 4.663 4.639 4.639 3,557 -0.02(-0.52%)
Jul 22, 2020 4.688 4.688 4.615 4.663 35,554 +0.02(+0.52%)
Jul 21, 2020 4.639 4.663 4.629 4.639 38,527 +0.00(+0.00%)
Jul 20, 2020 4.615 4.639 4.599 4.639 2,951 -0.02(-0.52%)
Jul 17, 2020 4.679 4.679 4.622 4.663 3,098 +0.00(+0.00%)
Jul 16, 2020 4.583 4.663 4.583 4.663 4,988 +0.10(+2.30%)
Jul 15, 2020 4.567 4.631 4.486 4.558 43,484 +0.05(+1.07%)
Jul 14, 2020 4.639 4.647 4.510 4.510 32,117 -0.13(-2.70%)
Jul 13, 2020 4.599 4.643 4.518 4.635 20,470 -0.02(-0.43%)
Jul 10, 2020 4.621 4.655 4.621 4.655 1,487 +0.01(+0.17%)
Jul 09, 2020 4.704 4.704 4.599 4.647 12,591 +0.00(+0.00%)
Jul 08, 2020 4.647 4.720 4.647 4.647 12,615 +0.00(+0.00%)
Jul 07, 2020 4.542 4.663 4.518 4.647 79,638 +0.07(+1.54%)
Jul 06, 2020 4.599 4.639 4.550 4.577 74,553 +0.01(+0.31%)
Jul 02, 2020 4.679 4.679 4.554 4.563 13,262 -0.05(-1.13%)
Jul 01, 2020 4.550 4.671 4.550 4.615 13,684 +0.01(+0.18%)
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%)
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.