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 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%)
Jul 01, 2021 7.415 7.415 7.352 7.379 13,614 +0.03(+0.37%)
Jun 30, 2021 7.352 7.379 7.351 7.351 8,325 +0.02(+0.24%)
Jun 29, 2021 7.352 7.352 7.325 7.334 14,049 -0.01(-0.12%)
Jun 28, 2021 7.361 7.361 7.307 7.343 10,845 +0.06(+0.87%)
Jun 25, 2021 7.244 7.334 7.244 7.280 17,403 +0.00(+0.00%)
Jun 24, 2021 7.325 7.379 7.271 7.280 23,350 +0.04(+0.50%)
Jun 23, 2021 7.253 7.297 7.244 7.244 13,917 -0.05(-0.68%)
Jun 22, 2021 7.244 7.370 7.244 7.293 12,229 +0.00(+0.06%)
Jun 21, 2021 7.311 7.334 7.288 7.288 4,018 -0.00(-0.00%)
Jun 18, 2021 7.334 7.343 7.280 7.289 6,481 -0.04(-0.55%)
Jun 17, 2021 7.334 7.378 7.253 7.329 23,055 -0.00(-0.06%)
Jun 16, 2021 7.379 7.379 7.307 7.334 21,377 -0.01(-0.12%)
Jun 15, 2021 7.253 7.396 7.253 7.343 19,039 +0.03(+0.43%)
Jun 14, 2021 7.353 7.423 7.289 7.311 29,950 -0.05(-0.73%)
Jun 11, 2021 7.362 7.379 7.352 7.365 22,535 -0.01(-0.18%)
Jun 10, 2021 7.415 7.423 7.361 7.379 23,699 +0.01(+0.12%)
Jun 09, 2021 7.410 7.410 7.361 7.370 30,880 -0.01(-0.12%)
Jun 08, 2021 7.379 7.379 7.361 7.379 19,319 +0.02(+0.25%)
Jun 07, 2021 7.379 7.382 7.336 7.361 44,742 +0.00(+0.00%)
Jun 04, 2021 7.379 7.388 7.334 7.361 78,023 -0.01(-0.12%)
Jun 03, 2021 7.379 7.415 7.271 7.370 120,328 +0.10(+1.36%)
Jun 02, 2021 7.046 7.307 7.046 7.271 125,497 +0.19(+2.67%)
Jun 01, 2021 7.019 7.145 7.019 7.082 88,312 +0.20(+2.88%)
May 28, 2021 7.244 7.248 6.884 6.884 725,793 -0.31(-4.26%)
May 27, 2021 7.019 7.199 7.019 7.190 108,410 +0.19(+2.70%)
May 26, 2021 7.064 7.082 7.001 7.001 26,267 -0.07(-1.02%)
May 25, 2021 7.073 7.136 7.055 7.073 20,091 +0.02(+0.26%)
May 24, 2021 7.064 7.136 7.046 7.055 24,751 +0.01(+0.13%)
May 21, 2021 7.104 7.104 6.992 7.046 19,118 -0.02(-0.25%)
May 20, 2021 7.109 7.109 6.884 7.064 112,492 -0.04(-0.63%)
May 19, 2021 7.064 7.163 7.019 7.109 13,885 +0.02(+0.25%)
May 18, 2021 7.154 7.229 7.082 7.091 15,924 -0.05(-0.76%)
May 17, 2021 7.253 7.253 7.082 7.145 38,568 -0.05(-0.75%)
May 14, 2021 7.172 7.217 7.172 7.199 12,380 +0.02(+0.31%)
May 13, 2021 7.163 7.270 7.154 7.176 13,065 +0.07(+0.95%)
May 12, 2021 7.235 7.243 7.109 7.109 15,509 -0.17(-2.35%)
May 11, 2021 7.307 7.334 7.271 7.280 14,013 -0.01(-0.12%)
May 10, 2021 7.298 7.423 7.199 7.288 21,971 -0.00(-0.00%)
May 07, 2021 7.226 7.295 7.158 7.289 18,909 +0.04(+0.62%)
May 06, 2021 7.352 7.415 7.217 7.244 17,550 -0.06(-0.88%)
May 05, 2021 7.264 7.396 7.176 7.308 65,677 +0.09(+1.22%)
May 04, 2021 7.176 7.220 7.171 7.220 19,460 +0.07(+0.99%)
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.