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 (%)
Mar 31, 2022 8.045 8.122 8.045 8.122 4,422 +0.06(+0.71%)
Mar 30, 2022 8.045 8.141 8.016 8.064 32,567 -0.07(-0.83%)
Mar 29, 2022 8.074 8.131 8.026 8.131 2,062 +0.06(+0.71%)
Mar 28, 2022 8.160 8.160 8.026 8.074 161,427 -0.09(-1.06%)
Mar 25, 2022 8.131 8.160 8.107 8.160 105,009 +0.02(+0.24%)
Mar 24, 2022 8.112 8.149 8.112 8.141 80,855 -0.01(-0.12%)
Mar 23, 2022 8.160 8.160 8.016 8.150 25,959 +0.00(+0.00%)
Mar 22, 2022 8.112 8.150 8.112 8.150 32,163 +0.04(+0.47%)
Mar 21, 2022 8.141 8.150 8.016 8.112 4,641 -0.03(-0.35%)
Mar 18, 2022 8.112 8.150 8.064 8.141 8,273 -0.01(-0.11%)
Mar 17, 2022 8.160 8.160 8.131 8.150 11,097 -0.00(-0.00%)
Mar 16, 2022 8.074 8.150 8.016 8.150 74,176 +0.04(+0.47%)
Mar 15, 2022 8.184 8.256 8.085 8.112 18,270 +0.00(+0.00%)
Mar 14, 2022 8.112 8.256 8.112 8.112 2,989 +0.00(+0.00%)
Mar 11, 2022 8.237 8.237 8.016 8.112 18,002 -0.14(-1.74%)
Mar 10, 2022 8.064 8.256 8.064 8.256 94,672 +0.14(+1.77%)
Mar 09, 2022 8.160 8.198 8.112 8.112 15,207 -0.07(-0.82%)
Mar 08, 2022 8.208 8.227 8.160 8.179 5,699 +0.00(+0.03%)
Mar 07, 2022 8.160 8.208 8.160 8.177 7,722 -0.06(-0.73%)
Mar 04, 2022 8.122 8.237 8.122 8.237 3,448 +0.11(+1.30%)
Mar 03, 2022 8.208 8.208 8.088 8.131 7,073 -0.08(-0.94%)
Mar 02, 2022 8.160 8.208 8.131 8.208 7,961 +0.05(+0.59%)
Mar 01, 2022 8.160 8.160 8.160 8.160 5,406 +0.01(+0.15%)
Feb 28, 2022 8.175 8.200 8.148 8.148 2,591 -0.01(-0.09%)
Feb 25, 2022 8.165 8.198 8.155 8.155 15,706 +0.01(+0.18%)
Feb 24, 2022 8.160 8.179 8.122 8.141 7,472 -0.07(-0.82%)
Feb 23, 2022 8.160 8.208 8.122 8.208 5,898 +0.04(+0.46%)
Feb 22, 2022 8.160 8.247 8.160 8.170 6,121 -0.04(-0.46%)
Feb 18, 2022 8.208 0 +0.08(+0.94%)
Feb 17, 2022 8.189 8.198 8.122 8.131 14,270 -0.05(-0.59%)
Feb 16, 2022 8.229 8.229 8.160 8.179 10,829 -0.04(-0.47%)
Feb 15, 2022 8.141 8.256 8.141 8.218 18,638 +0.07(+0.88%)
Feb 14, 2022 8.122 8.179 8.122 8.146 8,638 +0.01(+0.07%)
Feb 11, 2022 8.208 8.208 8.122 8.141 42,061 -0.10(-1.17%)
Feb 10, 2022 8.237 8.391 8.237 8.237 50,106 +0.03(+0.35%)
Feb 09, 2022 8.131 8.208 8.074 8.208 4,815 +0.09(+1.06%)
Feb 08, 2022 8.064 8.254 8.064 8.122 23,098 -0.09(-1.05%)
Feb 07, 2022 8.160 8.218 8.114 8.208 10,560 +0.03(+0.35%)
Feb 04, 2022 8.102 8.208 8.065 8.179 172,764 +0.12(+1.53%)
Feb 03, 2022 8.084 8.056 12,042 -0.03(-0.35%)
Feb 02, 2022 7.990 8.084 7.971 8.084 13,318 +0.09(+1.18%)
Feb 01, 2022 8.018 8.018 7.969 7.990 12,026 -0.00(-0.06%)
Jan 31, 2022 8.037 8.065 7.981 7.995 16,281 -0.04(-0.52%)
Jan 28, 2022 8.004 8.037 7.990 8.036 8,241 +0.06(+0.70%)
Jan 27, 2022 7.969 8.019 7.962 7.981 14,379 +0.04(+0.47%)
Jan 26, 2022 8.056 8.056 7.865 7.943 17,701 +0.02(+0.24%)
Jan 25, 2022 7.896 7.962 7.887 7.924 10,010 -0.02(-0.24%)
Jan 24, 2022 7.689 7.981 7.614 7.943 63,136 +0.20(+2.62%)
Jan 21, 2022 7.877 7.887 7.708 7.740 19,442 -0.16(-2.09%)
Jan 20, 2022 7.934 7.943 7.868 7.905 4,318 -0.04(-0.47%)
Jan 19, 2022 7.940 7.943 7.910 7.943 3,698 +0.01(+0.12%)
Jan 18, 2022 7.943 7.943 7.849 7.934 3,798 +0.00(+0.00%)
Jan 14, 2022 7.934 0 -0.01(-0.12%)
Jan 13, 2022 7.896 7.943 7.896 7.943 3,260 -0.04(-0.47%)
Jan 12, 2022 7.838 7.980 7.802 7.980 4,121 +0.13(+1.68%)
Jan 11, 2022 7.793 7.981 7.793 7.849 577 -0.04(-0.48%)
Jan 10, 2022 7.854 7.887 7.811 7.887 13,304 +0.00(+0.00%)
Jan 07, 2022 7.764 7.971 7.764 7.887 5,496 +0.12(+1.57%)
Jan 06, 2022 7.924 7.966 7.727 7.764 30,729 -0.13(-1.67%)
Jan 05, 2022 7.849 7.990 7.830 7.896 51,036 +0.05(+0.60%)
Jan 04, 2022 7.802 7.870 7.755 7.849 5,400 +0.00(+0.00%)
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.