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 (%)
Apr 29, 2022 8.429 8.448 8.419 8.432 10,993 +0.00(+0.04%)
Apr 28, 2022 8.448 8.458 8.419 8.429 36,894 -0.02(-0.23%)
Apr 27, 2022 8.400 8.496 8.400 8.448 128,480 +0.06(+0.68%)
Apr 26, 2022 8.381 8.410 8.376 8.391 47,332 +0.01(+0.12%)
Apr 25, 2022 8.381 8.391 8.381 8.381 118,414 -0.00(-0.00%)
Apr 22, 2022 8.352 8.506 8.292 8.381 413,359 +0.27(+3.31%)
Apr 21, 2022 8.160 8.160 8.064 8.112 43,123 -0.08(-0.94%)
Apr 20, 2022 8.141 8.275 8.131 8.189 9,251 +0.04(+0.47%)
Apr 19, 2022 8.275 8.285 8.141 8.150 9,819 +0.01(+0.12%)
Apr 18, 2022 8.208 8.208 8.122 8.141 46,099 -0.10(-1.17%)
Apr 14, 2022 8.093 8.333 8.093 8.237 29,079 +0.21(+2.63%)
Apr 13, 2022 8.064 8.064 8.016 8.026 73,791 -0.04(-0.48%)
Apr 12, 2022 8.083 8.083 8.064 8.064 8,208 +0.01(+0.14%)
Apr 11, 2022 8.093 8.093 8.026 8.053 21,937 -0.04(-0.50%)
Apr 08, 2022 8.102 8.102 8.054 8.093 7,483 +0.01(+0.12%)
Apr 07, 2022 8.079 8.102 8.079 8.083 1,066 +0.03(+0.36%)
Apr 06, 2022 8.026 8.083 8.026 8.055 3,496 +0.00(+0.00%)
Apr 05, 2022 8.045 8.064 8.026 8.055 11,154 -0.02(-0.30%)
Apr 04, 2022 8.074 8.079 8.045 8.079 7,430 +0.00(+0.06%)
Apr 01, 2022 8.122 8.122 8.068 8.074 3,237 -0.05(-0.59%)
Mar 31, 2022 8.045 8.122 8.045 8.122 4,422 +0.06(+0.71%)
Mar 30, 2022 8.045 8.141 8.016 8.064 32,567 -0.07(-0.83%)
Mar 29, 2022 8.074 8.131 8.026 8.131 2,062 +0.06(+0.71%)
Mar 28, 2022 8.160 8.160 8.026 8.074 161,427 -0.09(-1.06%)
Mar 25, 2022 8.131 8.160 8.107 8.160 105,009 +0.02(+0.24%)
Mar 24, 2022 8.112 8.149 8.112 8.141 80,855 -0.01(-0.12%)
Mar 23, 2022 8.160 8.160 8.016 8.150 25,959 +0.00(+0.00%)
Mar 22, 2022 8.112 8.150 8.112 8.150 32,163 +0.04(+0.47%)
Mar 21, 2022 8.141 8.150 8.016 8.112 4,641 -0.03(-0.35%)
Mar 18, 2022 8.112 8.150 8.064 8.141 8,273 -0.01(-0.11%)
Mar 17, 2022 8.160 8.160 8.131 8.150 11,097 -0.00(-0.00%)
Mar 16, 2022 8.074 8.150 8.016 8.150 74,176 +0.04(+0.47%)
Mar 15, 2022 8.184 8.256 8.085 8.112 18,270 +0.00(+0.00%)
Mar 14, 2022 8.112 8.256 8.112 8.112 2,989 +0.00(+0.00%)
Mar 11, 2022 8.237 8.237 8.016 8.112 18,002 -0.14(-1.74%)
Mar 10, 2022 8.064 8.256 8.064 8.256 94,672 +0.14(+1.77%)
Mar 09, 2022 8.160 8.198 8.112 8.112 15,207 -0.07(-0.82%)
Mar 08, 2022 8.208 8.227 8.160 8.179 5,699 +0.00(+0.03%)
Mar 07, 2022 8.160 8.208 8.160 8.177 7,722 -0.06(-0.73%)
Mar 04, 2022 8.122 8.237 8.122 8.237 3,448 +0.11(+1.30%)
Mar 03, 2022 8.208 8.208 8.088 8.131 7,073 -0.08(-0.94%)
Mar 02, 2022 8.160 8.208 8.131 8.208 7,961 +0.05(+0.59%)
Mar 01, 2022 8.160 8.160 8.160 8.160 5,406 +0.01(+0.15%)
Feb 28, 2022 8.175 8.200 8.148 8.148 2,591 -0.01(-0.09%)
Feb 25, 2022 8.165 8.198 8.155 8.155 15,706 +0.01(+0.18%)
Feb 24, 2022 8.160 8.179 8.122 8.141 7,472 -0.07(-0.82%)
Feb 23, 2022 8.160 8.208 8.122 8.208 5,898 +0.04(+0.46%)
Feb 22, 2022 8.160 8.247 8.160 8.170 6,121 -0.04(-0.46%)
Feb 18, 2022 8.208 0 +0.08(+0.94%)
Feb 17, 2022 8.189 8.198 8.122 8.131 14,270 -0.05(-0.59%)
Feb 16, 2022 8.229 8.229 8.160 8.179 10,829 -0.04(-0.47%)
Feb 15, 2022 8.141 8.256 8.141 8.218 18,638 +0.07(+0.88%)
Feb 14, 2022 8.122 8.179 8.122 8.146 8,638 +0.01(+0.07%)
Feb 11, 2022 8.208 8.208 8.122 8.141 42,061 -0.10(-1.17%)
Feb 10, 2022 8.237 8.391 8.237 8.237 50,106 +0.03(+0.35%)
Feb 09, 2022 8.131 8.208 8.074 8.208 4,815 +0.09(+1.06%)
Feb 08, 2022 8.064 8.254 8.064 8.122 23,098 -0.09(-1.05%)
Feb 07, 2022 8.160 8.218 8.114 8.208 10,560 +0.03(+0.35%)
Feb 04, 2022 8.102 8.208 8.065 8.179 172,764 +0.12(+1.53%)
Feb 03, 2022 8.084 8.056 12,042 -0.03(-0.35%)
Feb 02, 2022 7.990 8.084 7.971 8.084 13,318 +0.09(+1.18%)
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.