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, 2022 8.309 8.358 8.309 8.329 26,765 -0.01(-0.12%)
Jun 29, 2022 8.358 8.358 8.338 8.338 6,300 +0.01(+0.12%)
Jun 28, 2022 8.338 8.361 8.319 8.329 58,188 -0.03(-0.35%)
Jun 27, 2022 8.466 8.466 8.338 8.358 10,907 +0.02(+0.24%)
Jun 24, 2022 8.368 8.378 8.327 8.338 38,590 +0.00(+0.00%)
Jun 23, 2022 8.348 8.358 8.329 8.338 46,655 -0.01(-0.12%)
Jun 22, 2022 8.338 8.378 8.329 8.348 44,075 +0.01(+0.12%)
Jun 21, 2022 8.348 8.378 8.329 8.338 59,038 +0.01(+0.12%)
Jun 17, 2022 8.329 8.358 8.319 8.329 57,730 +0.01(+0.12%)
Jun 16, 2022 8.368 8.368 8.319 8.319 50,377 -0.01(-0.12%)
Jun 15, 2022 8.329 8.377 8.324 8.329 48,888 -0.02(-0.23%)
Jun 14, 2022 8.397 8.397 8.314 8.348 111,080 -0.01(-0.12%)
Jun 13, 2022 8.387 8.387 8.338 8.358 69,043 -0.04(-0.47%)
Jun 10, 2022 8.417 8.441 8.387 8.397 96,987 -0.02(-0.23%)
Jun 09, 2022 8.446 8.466 8.417 8.417 2,066 +0.00(+0.00%)
Jun 08, 2022 8.407 8.417 8.407 8.417 2,785 +0.00(+0.00%)
Jun 07, 2022 8.466 8.466 8.417 8.417 12,279 -0.01(-0.12%)
Jun 06, 2022 8.417 8.427 8.407 8.427 7,381 +0.03(+0.35%)
Jun 03, 2022 8.427 8.427 8.378 8.397 126,820 -0.06(-0.70%)
Jun 02, 2022 8.446 8.466 8.427 8.456 102,186 -0.01(-0.12%)
Jun 01, 2022 8.446 8.466 8.427 8.466 17,582 +0.03(+0.35%)
May 31, 2022 8.397 8.436 8.387 8.436 24,308 +0.02(+0.29%)
May 27, 2022 8.397 8.427 8.395 8.412 9,581 +0.01(+0.18%)
May 26, 2022 8.427 8.427 8.387 8.397 58,282 +0.00(+0.00%)
May 25, 2022 8.387 8.427 8.387 8.397 22,749 +0.01(+0.12%)
May 24, 2022 8.407 8.407 8.387 8.388 47,558 -0.01(-0.12%)
May 23, 2022 8.407 8.427 8.387 8.397 51,979 -0.01(-0.10%)
May 20, 2022 8.446 8.446 8.397 8.405 23,081 -0.00(-0.02%)
May 19, 2022 8.417 8.417 8.378 8.407 70,522 -0.02(-0.23%)
May 18, 2022 8.368 8.456 8.368 8.427 18,406 +0.00(+0.00%)
May 17, 2022 8.417 8.427 8.407 8.427 50,809 +0.00(+0.00%)
May 16, 2022 8.446 8.476 8.407 8.427 49,767 +0.01(+0.12%)
May 13, 2022 8.427 8.427 8.407 8.417 41,266 -0.01(-0.12%)
May 12, 2022 8.280 8.427 8.280 8.427 25,296 +0.00(+0.00%)
May 11, 2022 8.426 8.427 8.417 8.427 11,729 +0.00(+0.06%)
May 10, 2022 8.427 8.436 8.417 8.422 46,265 -0.00(-0.06%)
May 09, 2022 8.456 8.472 8.427 8.427 212,930 -0.03(-0.35%)
May 06, 2022 8.466 8.485 8.456 8.456 81,689 -0.00(-0.00%)
May 05, 2022 8.525 8.544 8.456 8.456 149,175 -0.02(-0.24%)
May 04, 2022 8.487 8.487 8.439 8.477 259,730 +0.02(+0.28%)
May 03, 2022 8.439 8.458 8.429 8.453 31,945 +0.02(+0.28%)
May 02, 2022 8.583 8.583 8.429 8.429 54,077 -0.00(-0.03%)
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%)
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.