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 (%)
Sep 30, 2020 4.929 4.929 4.871 4.871 15,420 -0.06(-1.18%)
Sep 29, 2020 4.904 4.929 4.871 4.929 5,343 +0.07(+1.37%)
Sep 28, 2020 4.912 4.929 4.837 4.862 19,321 -0.07(-1.35%)
Sep 25, 2020 4.929 4.929 4.836 4.929 3,603 +0.02(+0.49%)
Sep 24, 2020 4.746 4.929 4.746 4.905 22,411 +0.10(+2.10%)
Sep 23, 2020 4.829 4.852 4.746 4.804 33,378 -0.02(-0.43%)
Sep 22, 2020 4.829 4.866 4.825 4.825 8,877 -0.00(-0.09%)
Sep 21, 2020 4.787 4.879 4.787 4.829 95,409 -0.05(-1.02%)
Sep 18, 2020 4.921 4.921 4.879 4.879 8,167 -0.06(-1.18%)
Sep 17, 2020 4.829 4.937 4.829 4.937 21,131 +0.03(+0.51%)
Sep 16, 2020 4.871 4.912 4.850 4.912 105,913 +0.04(+0.85%)
Sep 15, 2020 4.904 4.921 4.871 4.871 77,439 -0.04(-0.85%)
Sep 14, 2020 4.837 4.912 4.804 4.912 217,259 +0.02(+0.34%)
Sep 11, 2020 4.837 4.912 4.837 4.896 4,804 +0.03(+0.70%)
Sep 10, 2020 4.838 4.871 4.837 4.862 895 +0.02(+0.50%)
Sep 09, 2020 4.871 4.896 4.829 4.837 29,998 -0.04(-0.85%)
Sep 08, 2020 4.871 4.879 4.871 4.879 748 +0.01(+0.17%)
Sep 04, 2020 4.890 4.890 4.871 4.871 8,527 -0.06(-1.18%)
Sep 03, 2020 4.862 4.937 4.862 4.929 1,172 -0.01(-0.17%)
Sep 02, 2020 4.896 4.937 4.862 4.937 20,246 +0.02(+0.51%)
Sep 01, 2020 4.987 4.987 4.862 4.912 7,272 +0.02(+0.51%)
Aug 31, 2020 4.971 4.987 4.887 4.887 15,443 -0.05(-1.01%)
Aug 28, 2020 4.904 4.937 4.904 4.937 6,725 +0.04(+0.89%)
Aug 27, 2020 4.846 4.894 4.846 4.894 6,480 +0.03(+0.64%)
Aug 26, 2020 4.954 4.954 4.846 4.862 1,193 +0.02(+0.34%)
Aug 25, 2020 4.862 4.894 4.846 4.846 8,676 -0.02(-0.51%)
Aug 24, 2020 4.912 4.950 4.829 4.871 11,120 -0.09(-1.77%)
Aug 21, 2020 4.958 4.959 4.929 4.959 5,404 -0.02(-0.41%)
Aug 20, 2020 4.954 4.987 4.946 4.979 3,463 +0.02(+0.50%)
Aug 19, 2020 4.921 4.979 4.921 4.954 41,199 +0.03(+0.59%)
Aug 18, 2020 4.921 4.954 4.896 4.925 6,712 +0.00(+0.00%)
Aug 17, 2020 4.871 4.979 4.871 4.925 16,472 +0.03(+0.60%)
Aug 14, 2020 4.904 4.904 4.829 4.896 9,968 +0.03(+0.68%)
Aug 13, 2020 4.954 4.987 4.862 4.862 16,501 -0.02(-0.51%)
Aug 12, 2020 4.762 4.954 4.762 4.887 138,659 +0.13(+2.80%)
Aug 11, 2020 4.771 4.771 4.746 4.754 9,338 -0.02(-0.35%)
Aug 10, 2020 4.787 4.787 4.746 4.771 26,694 +0.00(+0.03%)
Aug 07, 2020 4.787 4.787 4.769 4.769 1,681 -0.00(-0.03%)
Aug 06, 2020 4.762 4.771 4.746 4.771 13,001 +0.02(+0.35%)
Aug 05, 2020 4.737 4.762 4.663 4.754 22,886 +0.17(+3.82%)
Aug 04, 2020 4.771 4.771 4.579 4.579 50,577 -0.13(-2.83%)
Aug 03, 2020 4.762 4.804 4.713 4.713 10,641 +0.06(+1.23%)
Jul 31, 2020 4.752 4.784 4.652 4.655 79,572 +0.02(+0.35%)
Jul 30, 2020 4.671 4.671 4.639 4.639 29,098 -0.02(-0.52%)
Jul 29, 2020 4.611 4.671 4.611 4.663 11,524 +0.01(+0.17%)
Jul 28, 2020 4.671 4.671 4.647 4.655 5,525 -0.01(-0.17%)
Jul 27, 2020 4.631 4.679 4.631 4.663 4,588 -0.00(-0.00%)
Jul 24, 2020 4.655 4.663 4.615 4.663 8,304 +0.02(+0.52%)
Jul 23, 2020 4.655 4.663 4.639 4.639 3,557 -0.02(-0.52%)
Jul 22, 2020 4.688 4.688 4.615 4.663 35,554 +0.02(+0.52%)
Jul 21, 2020 4.639 4.663 4.629 4.639 38,527 +0.00(+0.00%)
Jul 20, 2020 4.615 4.639 4.599 4.639 2,951 -0.02(-0.52%)
Jul 17, 2020 4.679 4.679 4.622 4.663 3,098 +0.00(+0.00%)
Jul 16, 2020 4.583 4.663 4.583 4.663 4,988 +0.10(+2.30%)
Jul 15, 2020 4.567 4.631 4.486 4.558 43,484 +0.05(+1.07%)
Jul 14, 2020 4.639 4.647 4.510 4.510 32,117 -0.13(-2.70%)
Jul 13, 2020 4.599 4.643 4.518 4.635 20,470 -0.02(-0.43%)
Jul 10, 2020 4.621 4.655 4.621 4.655 1,487 +0.01(+0.17%)
Jul 09, 2020 4.704 4.704 4.599 4.647 12,591 +0.00(+0.00%)
Jul 08, 2020 4.647 4.720 4.647 4.647 12,615 +0.00(+0.00%)
Jul 07, 2020 4.542 4.663 4.518 4.647 79,638 +0.07(+1.54%)
Jul 06, 2020 4.599 4.639 4.550 4.577 74,553 +0.01(+0.31%)
Jul 02, 2020 4.679 4.679 4.554 4.563 13,262 -0.05(-1.13%)
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.