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 (%)
Jan 29, 2021 6.031 6.092 5.965 5.965 40,199 -0.09(-1.42%)
Jan 28, 2021 5.973 6.050 5.965 6.050 40,466 +0.03(+0.57%)
Jan 27, 2021 6.007 6.016 5.990 6.016 64,953 +0.02(+0.29%)
Jan 26, 2021 5.990 6.007 5.990 5.999 30,750 +0.01(+0.14%)
Jan 25, 2021 6.050 6.050 5.990 5.990 235,995 -0.03(-0.43%)
Jan 22, 2021 6.085 6.085 6.007 6.016 12,351 -0.03(-0.57%)
Jan 21, 2021 6.076 6.093 6.048 6.050 5,008 +0.02(+0.28%)
Jan 20, 2021 5.999 6.085 5.990 6.033 254,070 +0.03(+0.57%)
Jan 19, 2021 5.990 5.999 5.979 5.999 16,788 +0.00(+0.00%)
Jan 15, 2021 5.999 5.999 5.965 5.999 8,156 -0.01(-0.14%)
Jan 14, 2021 6.007 6.007 5.965 6.007 18,494 +0.02(+0.29%)
Jan 13, 2021 5.990 6.007 5.965 5.990 22,673 -0.01(-0.14%)
Jan 12, 2021 5.870 5.999 5.870 5.999 67,413 +0.17(+2.95%)
Jan 11, 2021 5.836 5.999 5.810 5.827 33,222 -0.03(-0.59%)
Jan 08, 2021 5.879 5.879 5.853 5.862 37,286 +0.01(+0.15%)
Jan 07, 2021 5.896 5.896 5.767 5.853 8,192 -0.00(-0.07%)
Jan 06, 2021 5.888 5.896 5.810 5.857 33,588 -0.02(-0.36%)
Jan 05, 2021 5.827 5.879 5.827 5.879 12,651 +0.05(+0.88%)
Jan 04, 2021 5.853 5.879 5.819 5.827 71,064 -0.02(-0.29%)
Dec 31, 2020 5.844 5.844 5.844 22,881 -0.03(-0.44%)
Dec 30, 2020 5.827 5.922 5.827 5.870 22,881 -0.04(-0.73%)
Dec 29, 2020 5.836 5.913 5.801 5.913 105,509 +0.05(+0.88%)
Dec 28, 2020 5.836 5.879 5.823 5.862 48,225 -0.01(-0.15%)
Dec 24, 2020 5.827 5.879 5.827 5.870 14,798 +0.02(+0.29%)
Dec 23, 2020 5.801 6.007 5.801 5.853 60,333 +0.05(+0.89%)
Dec 22, 2020 5.853 5.879 5.793 5.801 88,161 -0.10(-1.74%)
Dec 21, 2020 5.810 5.922 5.535 5.904 77,004 +0.38(+6.83%)
Dec 18, 2020 5.432 5.527 5.415 5.527 21,556 +0.11(+2.06%)
Dec 17, 2020 5.407 5.415 5.407 5.415 1,365 -0.01(-0.16%)
Dec 16, 2020 5.424 5.450 5.407 5.424 8,542 -0.03(-0.47%)
Dec 15, 2020 5.424 5.450 5.287 5.450 7,336 +0.03(+0.47%)
Dec 14, 2020 5.321 5.424 5.287 5.424 18,321 -0.07(-1.25%)
Dec 11, 2020 5.424 5.493 5.424 5.493 7,690 +0.06(+1.11%)
Dec 10, 2020 5.450 5.450 5.398 5.432 5,756 -0.02(-0.32%)
Dec 09, 2020 5.518 5.527 5.385 5.450 22,383 -0.08(-1.40%)
Dec 08, 2020 5.372 5.535 5.364 5.527 17,409 +0.13(+2.38%)
Dec 07, 2020 5.244 5.398 5.244 5.398 9,723 +0.04(+0.80%)
Dec 04, 2020 5.398 5.398 5.252 5.355 6,292 +0.07(+1.30%)
Dec 03, 2020 5.295 5.407 5.287 5.287 2,234 -0.02(-0.32%)
Dec 02, 2020 5.192 5.304 5.192 5.304 48,394 +0.10(+1.98%)
Dec 01, 2020 5.158 5.235 5.158 5.201 354,706 -0.02(-0.33%)
Nov 30, 2020 5.192 5.218 5.159 5.218 12,715 +0.00(+0.00%)
Nov 27, 2020 5.145 5.218 5.145 5.218 231,178 +0.07(+1.33%)
Nov 25, 2020 5.166 5.166 5.149 5.149 144,719 -0.02(-0.33%)
Nov 24, 2020 5.149 5.192 5.132 5.166 170,701 +0.03(+0.50%)
Nov 23, 2020 5.124 5.209 5.124 5.141 94,127 +0.03(+0.67%)
Nov 20, 2020 5.098 5.106 5.096 5.106 33,208 +0.01(+0.17%)
Nov 19, 2020 5.089 5.158 5.029 5.098 53,543 +0.07(+1.37%)
Nov 18, 2020 5.149 5.154 5.029 5.029 50,950 -0.10(-1.97%)
Nov 17, 2020 5.149 5.149 5.124 5.130 17,570 +0.00(+0.07%)
Nov 16, 2020 5.184 5.184 5.127 5.127 36,043 -0.01(-0.27%)
Nov 13, 2020 5.158 5.158 5.106 5.141 6,991 +0.03(+0.50%)
Nov 12, 2020 5.115 5.115 5.115 5.115 2,114 -0.03(-0.66%)
Nov 11, 2020 5.132 5.149 5.132 5.149 693 +0.03(+0.50%)
Nov 10, 2020 5.115 5.149 5.063 5.124 11,180 -0.01(-0.17%)
Nov 09, 2020 5.200 5.200 5.131 5.132 13,626 -0.05(-0.91%)
Nov 06, 2020 4.995 5.209 4.995 5.179 12,234 +0.18(+3.69%)
Nov 05, 2020 5.063 5.074 4.978 4.995 474,440 +0.00(+0.07%)
Nov 04, 2020 5.055 5.055 4.991 4.991 3,954 -0.04(-0.84%)
Nov 03, 2020 5.052 5.115 4.935 5.033 19,690 -0.00(-0.09%)
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.