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 (%)
Sep 30, 2021 7.459 7.818 7.459 7.496 40,561 +0.06(+0.87%)
Sep 29, 2021 7.489 7.514 7.432 7.432 7,720 -0.05(-0.62%)
Sep 28, 2021 7.478 7.479 7.459 7.478 9,501 +0.00(+0.00%)
Sep 27, 2021 7.497 7.565 7.478 7.478 16,528 -0.10(-1.33%)
Sep 24, 2021 7.588 7.597 7.487 7.579 8,312 -0.01(-0.12%)
Sep 23, 2021 7.588 7.588 7.514 7.588 5,250 +0.06(+0.86%)
Sep 22, 2021 7.535 7.588 7.524 7.524 3,876 -0.06(-0.73%)
Sep 21, 2021 7.611 7.611 7.468 7.579 6,269 -0.04(-0.48%)
Sep 20, 2021 7.625 7.634 7.595 7.615 5,601 +0.00(+0.00%)
Sep 17, 2021 7.606 7.615 7.585 7.615 3,691 +0.03(+0.36%)
Sep 16, 2021 7.634 7.634 7.551 7.588 2,226 -0.01(-0.15%)
Sep 15, 2021 7.606 7.634 7.588 7.599 7,875 -0.01(-0.09%)
Sep 14, 2021 7.500 7.624 7.478 7.606 44,822 +0.11(+1.41%)
Sep 13, 2021 7.506 7.506 7.468 7.501 9,428 -0.01(-0.18%)
Sep 10, 2021 7.468 7.519 7.468 7.514 4,583 -0.04(-0.49%)
Sep 09, 2021 7.514 7.560 7.468 7.551 5,074 +0.04(+0.49%)
Sep 08, 2021 7.441 7.514 7.441 7.514 2,710 -0.01(-0.12%)
Sep 07, 2021 7.496 7.523 7.483 7.523 3,824 +0.05(+0.68%)
Sep 03, 2021 7.468 7.496 7.459 7.473 12,930 -0.00(-0.06%)
Sep 02, 2021 7.560 7.560 7.478 7.478 4,995 -0.06(-0.73%)
Sep 01, 2021 7.471 7.533 7.452 7.533 15,360 +0.06(+0.80%)
Aug 31, 2021 7.445 7.473 7.445 7.473 1,253 +0.03(+0.43%)
Aug 30, 2021 7.450 7.496 7.432 7.441 8,006 -0.03(-0.37%)
Aug 27, 2021 7.487 7.487 7.413 7.468 5,631 +0.02(+0.25%)
Aug 26, 2021 7.422 7.459 7.422 7.450 3,384 -0.00(-0.00%)
Aug 25, 2021 7.432 7.455 7.413 7.450 20,726 +0.00(+0.05%)
Aug 24, 2021 7.413 7.459 7.413 7.446 20,341 +0.02(+0.32%)
Aug 23, 2021 7.496 7.496 7.330 7.422 34,733 -0.05(-0.62%)
Aug 20, 2021 7.404 7.496 7.358 7.468 29,549 +0.14(+1.88%)
Aug 19, 2021 7.450 7.496 7.330 7.330 31,858 -0.12(-1.60%)
Aug 18, 2021 7.496 7.496 7.450 7.450 6,385 -0.05(-0.61%)
Aug 17, 2021 7.478 7.496 7.450 7.496 27,206 +0.00(+0.00%)
Aug 16, 2021 7.468 7.496 7.459 7.496 13,857 -0.00(-0.00%)
Aug 13, 2021 7.487 7.496 7.450 7.496 69,205 +0.06(+0.74%)
Aug 12, 2021 7.487 7.489 7.441 7.441 3,727 -0.02(-0.24%)
Aug 11, 2021 7.508 7.508 7.358 7.459 9,491 -0.04(-0.49%)
Aug 10, 2021 7.468 7.496 7.468 7.496 7,941 -0.01(-0.12%)
Aug 09, 2021 7.450 7.519 7.404 7.505 32,662 +0.01(+0.12%)
Aug 06, 2021 7.432 7.541 7.432 7.496 14,024 +0.05(+0.68%)
Aug 05, 2021 7.524 7.524 7.358 7.446 5,820 +0.02(+0.30%)
Aug 04, 2021 7.423 7.423 7.379 7.423 22,920 +0.03(+0.37%)
Aug 03, 2021 7.379 7.415 7.379 7.396 10,174 -0.01(-0.12%)
Aug 02, 2021 7.423 7.423 7.379 7.405 12,963 +0.03(+0.37%)
Jul 30, 2021 7.405 7.423 7.343 7.379 13,351 -0.03(-0.36%)
Jul 29, 2021 7.361 7.405 7.360 7.405 17,685 +0.05(+0.61%)
Jul 28, 2021 7.370 7.370 7.307 7.360 9,611 +0.05(+0.74%)
Jul 27, 2021 7.333 7.333 7.307 7.307 2,846 -0.03(-0.36%)
Jul 26, 2021 7.325 7.334 7.298 7.333 3,969 -0.00(-0.00%)
Jul 23, 2021 7.271 7.361 7.271 7.334 6,229 +0.03(+0.37%)
Jul 22, 2021 7.289 7.307 7.281 7.306 4,217 +0.00(+0.00%)
Jul 21, 2021 7.226 7.307 7.226 7.306 11,098 +0.01(+0.12%)
Jul 20, 2021 7.271 7.370 7.244 7.298 13,160 +0.05(+0.75%)
Jul 19, 2021 7.334 7.334 7.244 7.244 25,691 -0.05(-0.74%)
Jul 16, 2021 7.298 7.347 7.298 7.298 20,825 -0.04(-0.57%)
Jul 15, 2021 7.352 7.379 7.315 7.339 7,118 -0.02(-0.25%)
Jul 14, 2021 7.376 7.379 7.298 7.358 10,489 +0.02(+0.33%)
Jul 13, 2021 7.370 7.370 7.307 7.334 9,097 -0.03(-0.40%)
Jul 12, 2021 7.342 7.370 7.342 7.363 9,494 -0.01(-0.08%)
Jul 09, 2021 7.350 7.369 7.343 7.369 3,012 -0.00(-0.00%)
Jul 08, 2021 7.379 7.379 7.345 7.370 5,698 +0.01(+0.18%)
Jul 07, 2021 7.325 7.357 7.298 7.356 15,236 +0.02(+0.31%)
Jul 06, 2021 7.370 7.378 7.334 7.334 18,632 -0.04(-0.55%)
Jul 02, 2021 7.388 7.396 7.374 7.374 4,669 -0.00(-0.06%)
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.