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 (%)
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%)
May 03, 2021 7.176 7.176 7.114 7.149 9,582 +0.11(+1.50%)
Apr 30, 2021 7.123 7.132 7.044 7.044 21,239 -0.08(-1.14%)
Apr 29, 2021 7.088 7.132 7.083 7.125 8,622 +0.00(+0.03%)
Apr 28, 2021 7.044 7.132 7.044 7.123 8,751 +0.05(+0.71%)
Apr 27, 2021 7.047 7.088 7.044 7.073 7,204 -0.01(-0.09%)
Apr 26, 2021 7.044 7.096 7.036 7.079 13,062 +0.04(+0.63%)
Apr 23, 2021 6.975 7.035 6.903 7.035 21,012 +0.04(+0.63%)
Apr 22, 2021 6.999 6.999 6.955 6.991 6,696 -0.01(-0.12%)
Apr 21, 2021 6.955 6.999 6.955 6.999 5,852 +0.06(+0.89%)
Apr 20, 2021 6.912 6.942 6.876 6.938 14,524 -0.04(-0.51%)
Apr 19, 2021 7.044 7.044 6.920 6.973 6,483 -0.04(-0.63%)
Apr 16, 2021 6.999 7.043 6.938 7.017 9,313 -0.02(-0.25%)
Apr 15, 2021 7.035 7.044 6.876 7.035 10,155 +0.09(+1.27%)
Apr 14, 2021 6.973 6.973 6.921 6.947 19,519 -0.03(-0.38%)
Apr 13, 2021 7.114 7.132 6.973 6.973 30,697 -0.06(-0.88%)
Apr 12, 2021 7.035 7.044 7.035 7.035 3,349 +0.00(+0.00%)
Apr 09, 2021 7.035 7.044 7.035 7.035 5,451 +0.00(+0.00%)
Apr 08, 2021 7.035 7.044 7.035 7.035 9,596 -0.00(-0.03%)
Apr 07, 2021 7.044 7.044 7.035 7.037 3,746 -0.01(-0.08%)
Apr 06, 2021 7.044 7.044 7.002 7.043 21,504 +0.02(+0.30%)
Apr 05, 2021 7.044 7.044 6.859 7.021 27,260 -0.02(-0.31%)
Apr 01, 2021 6.947 7.044 6.911 7.044 33,392 +0.21(+3.09%)
Mar 31, 2021 6.859 6.929 6.779 6.832 20,325 -0.04(-0.64%)
Mar 30, 2021 6.929 6.982 6.647 6.876 44,025 -0.04(-0.64%)
Mar 29, 2021 7.044 7.044 6.885 6.920 23,718 -0.10(-1.36%)
Mar 26, 2021 7.035 7.035 7.016 7.016 2,839 -0.02(-0.27%)
Mar 25, 2021 6.955 7.035 6.955 7.035 6,452 +0.00(+0.00%)
Mar 24, 2021 6.999 7.044 6.982 7.035 12,843 +0.02(+0.26%)
Mar 23, 2021 7.044 7.044 7.000 7.016 15,117 -0.00(-0.01%)
Mar 22, 2021 7.009 7.017 7.009 7.017 1,169 +0.00(+0.00%)
Mar 19, 2021 6.999 7.026 6.911 7.017 26,804 +0.02(+0.27%)
Mar 18, 2021 6.973 6.998 6.973 6.998 11,902 -0.00(-0.02%)
Mar 17, 2021 6.911 6.999 6.823 6.999 20,616 +0.05(+0.75%)
Mar 16, 2021 6.973 7.008 6.947 6.947 10,264 -0.01(-0.12%)
Mar 15, 2021 6.911 7.044 6.779 6.955 38,963 +0.06(+0.89%)
Mar 12, 2021 6.603 7.202 6.595 6.894 918,405 +0.29(+4.40%)
Mar 11, 2021 6.559 6.603 6.533 6.603 123,935 +0.12(+1.90%)
Mar 10, 2021 6.383 6.515 6.339 6.480 59,194 +0.14(+2.22%)
Mar 09, 2021 6.365 6.365 6.260 6.339 14,939 +0.01(+0.21%)
Mar 08, 2021 6.383 6.383 6.300 6.326 8,485 -0.04(-0.55%)
Mar 05, 2021 6.330 6.418 6.264 6.361 8,745 +0.11(+1.76%)
Mar 04, 2021 6.436 6.436 6.251 6.251 3,212 -0.12(-1.90%)
Mar 03, 2021 6.559 6.559 6.234 6.372 19,003 -0.19(-2.85%)
Mar 02, 2021 6.269 6.559 6.207 6.559 78,343 +0.27(+4.34%)
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.