Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Srs A Uts (NQ: BKEPP )

N/A 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 (%)
Nov 30, 2021 8.450 8.450 8.300 8.370 44,070 -0.03(-0.36%)
Nov 29, 2021 8.390 8.465 8.390 8.400 13,008 -0.05(-0.59%)
Nov 26, 2021 8.390 8.450 8.390 8.450 827 -0.03(-0.35%)
Nov 24, 2021 8.472 8.480 8.460 8.480 16,705 +0.01(+0.17%)
Nov 23, 2021 8.460 8.500 8.460 8.466 13,707 -0.00(-0.05%)
Nov 22, 2021 8.430 8.470 8.394 8.470 61,014 -0.01(-0.11%)
Nov 19, 2021 8.439 8.480 8.350 8.480 37,327 +0.01(+0.11%)
Nov 18, 2021 8.370 8.465 8.460 8.470 25,055 +0.01(+0.12%)
Nov 17, 2021 8.320 8.460 8.320 8.460 640,483 +0.13(+1.56%)
Nov 16, 2021 8.330 8.350 8.270 8.330 19,247 +0.01(+0.12%)
Nov 15, 2021 8.250 8.320 8.250 8.320 8,571 +0.02(+0.24%)
Nov 12, 2021 8.270 8.321 8.250 8.300 53,340 +0.00(+0.00%)
Nov 11, 2021 8.220 8.310 8.200 8.300 25,296 +0.02(+0.24%)
Nov 09, 2021 8.200 8.300 8.200 8.280 38,127 +0.10(+1.22%)
Nov 08, 2021 8.190 8.220 8.160 8.180 10,948 -0.04(-0.49%)
Nov 05, 2021 8.150 8.240 8.145 8.220 29,259 +0.07(+0.86%)
Nov 04, 2021 8.250 8.290 8.110 8.150 45,715 -0.15(-1.81%)
Nov 03, 2021 8.200 8.330 8.200 8.300 153,023 +0.05(+0.61%)
Nov 02, 2021 8.250 8.300 8.160 8.250 34,925 +0.00(+0.00%)
Nov 01, 2021 8.340 8.350 8.240 8.250 70,984 -0.05(-0.60%)
Oct 29, 2021 8.300 8.305 8.270 8.300 30,039 +0.03(+0.34%)
Oct 28, 2021 8.250 8.300 8.250 8.272 10,957 +0.03(+0.39%)
Oct 27, 2021 8.225 8.290 8.225 8.240 3,584 +0.01(+0.12%)
Oct 26, 2021 8.200 8.270 8.110 8.230 19,205 -0.03(-0.38%)
Oct 25, 2021 8.297 8.300 8.248 8.261 13,937 -0.01(-0.11%)
Oct 22, 2021 8.300 8.300 8.250 8.270 11,754 +0.02(+0.24%)
Oct 21, 2021 8.250 8.275 8.200 8.250 32,268 +0.01(+0.12%)
Oct 20, 2021 8.240 8.240 8.220 8.240 5,319 -0.06(-0.72%)
Oct 19, 2021 8.290 8.300 8.230 8.300 3,520 +0.08(+0.91%)
Oct 18, 2021 8.190 8.250 8.190 8.225 9,461 +0.04(+0.55%)
Oct 15, 2021 8.187 8.220 8.135 8.180 34,519 -0.01(-0.12%)
Oct 14, 2021 8.250 8.250 8.150 8.190 46,423 +0.08(+0.99%)
Oct 13, 2021 8.330 8.330 8.100 8.110 49,363 -0.22(-2.64%)
Oct 12, 2021 8.360 8.360 8.310 8.330 20,010 +0.03(+0.36%)
Oct 11, 2021 8.340 8.380 8.290 8.300 49,052 -0.01(-0.12%)
Oct 08, 2021 8.260 8.310 8.260 8.310 13,028 +0.02(+0.24%)
Oct 07, 2021 8.224 8.300 8.224 8.290 5,529 +0.14(+1.72%)
Oct 06, 2021 8.160 8.300 8.150 8.150 7,862 -0.02(-0.19%)
Oct 05, 2021 8.210 8.220 8.165 8.165 9,499 -0.02(-0.30%)
Oct 04, 2021 8.190 8.220 8.190 8.190 14,139 -0.01(-0.12%)
Oct 01, 2021 8.120 8.220 8.120 8.200 7,129 +0.05(+0.61%)
Sep 30, 2021 8.110 8.500 8.110 8.150 37,306 +0.07(+0.87%)
Sep 29, 2021 8.142 8.170 8.080 8.080 7,101 -0.05(-0.62%)
Sep 28, 2021 8.130 8.132 8.110 8.130 8,739 +0.00(+0.00%)
Sep 27, 2021 8.152 8.225 8.130 8.130 15,202 -0.11(-1.33%)
Sep 24, 2021 8.250 8.260 8.140 8.240 7,645 -0.01(-0.12%)
Sep 23, 2021 8.250 8.250 8.170 8.250 4,829 +0.07(+0.86%)
Sep 22, 2021 8.193 8.250 8.180 8.180 3,565 -0.06(-0.73%)
Sep 21, 2021 8.275 8.275 8.120 8.240 5,766 -0.04(-0.48%)
Sep 20, 2021 8.290 8.300 8.258 8.280 5,152 +0.00(+0.00%)
Sep 17, 2021 8.270 8.280 8.247 8.280 3,395 +0.03(+0.36%)
Sep 16, 2021 8.300 8.300 8.210 8.250 2,048 -0.01(-0.15%)
Sep 15, 2021 8.270 8.300 8.250 8.262 7,243 -0.01(-0.09%)
Sep 14, 2021 8.154 8.290 8.130 8.270 41,225 +0.12(+1.41%)
Sep 13, 2021 8.161 8.161 8.120 8.155 8,672 -0.02(-0.18%)
Sep 10, 2021 8.120 8.175 8.120 8.170 4,216 -0.04(-0.49%)
Sep 09, 2021 8.170 8.220 8.120 8.210 4,667 +0.04(+0.49%)
Sep 08, 2021 8.090 8.170 8.090 8.170 2,493 -0.01(-0.12%)
Sep 07, 2021 8.150 8.180 8.136 8.180 3,518 +0.05(+0.68%)
Sep 03, 2021 8.120 8.150 8.110 8.125 11,893 -0.01(-0.06%)
Sep 02, 2021 8.220 8.220 8.130 8.130 4,595 -0.06(-0.73%)
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.