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 (%)
May 31, 2022 8.570 8.610 8.560 8.610 23,819 +0.02(+0.29%)
May 27, 2022 8.570 8.600 8.568 8.585 9,388 +0.02(+0.18%)
May 26, 2022 8.600 8.600 8.560 8.570 57,108 +0.00(+0.00%)
May 25, 2022 8.560 8.600 8.560 8.570 22,291 +0.01(+0.12%)
May 24, 2022 8.580 8.580 8.560 8.560 46,600 -0.01(-0.12%)
May 23, 2022 8.580 8.600 8.560 8.570 50,932 -0.01(-0.10%)
May 20, 2022 8.620 8.620 8.570 8.578 22,616 -0.00(-0.02%)
May 19, 2022 8.590 8.590 8.550 8.580 69,101 -0.02(-0.23%)
May 18, 2022 8.540 8.630 8.540 8.600 18,036 +0.00(+0.00%)
May 17, 2022 8.590 8.600 8.580 8.600 49,786 +0.00(+0.00%)
May 16, 2022 8.620 8.650 8.580 8.600 48,765 +0.01(+0.12%)
May 13, 2022 8.600 8.600 8.580 8.590 40,435 -0.01(-0.12%)
May 12, 2022 8.450 8.600 8.450 8.600 24,787 +0.00(+0.00%)
May 11, 2022 8.600 8.600 8.590 8.600 11,493 +0.00(+0.06%)
May 10, 2022 8.600 8.610 8.590 8.595 45,333 -0.00(-0.06%)
May 09, 2022 8.630 8.646 8.600 8.600 208,639 -0.03(-0.35%)
May 06, 2022 8.640 8.660 8.630 8.630 80,043 -0.00(-0.00%)
May 05, 2022 8.700 8.720 8.630 8.630 146,169 -0.20(-2.26%)
May 04, 2022 8.840 8.840 8.790 8.830 249,344 +0.03(+0.28%)
May 03, 2022 8.790 8.810 8.780 8.805 30,668 +0.02(+0.28%)
May 02, 2022 8.940 8.940 8.780 8.780 51,915 -0.00(-0.03%)
Apr 29, 2022 8.780 8.800 8.770 8.783 10,554 +0.00(+0.04%)
Apr 28, 2022 8.800 8.810 8.770 8.780 35,419 -0.02(-0.23%)
Apr 27, 2022 8.750 8.850 8.750 8.800 123,343 +0.06(+0.68%)
Apr 26, 2022 8.730 8.760 8.725 8.741 45,440 +0.01(+0.12%)
Apr 25, 2022 8.730 8.740 8.730 8.730 113,679 -0.00(-0.00%)
Apr 22, 2022 8.700 8.860 8.637 8.730 396,830 +0.28(+3.31%)
Apr 21, 2022 8.500 8.500 8.400 8.450 41,399 -0.08(-0.94%)
Apr 20, 2022 8.480 8.620 8.470 8.530 8,882 +0.04(+0.47%)
Apr 19, 2022 8.620 8.630 8.480 8.490 9,427 +0.01(+0.12%)
Apr 18, 2022 8.550 8.550 8.460 8.480 44,256 -0.10(-1.17%)
Apr 14, 2022 8.430 8.680 8.430 8.580 27,917 +0.22(+2.63%)
Apr 13, 2022 8.400 8.400 8.350 8.360 70,841 -0.04(-0.48%)
Apr 12, 2022 8.420 8.420 8.400 8.400 7,880 +0.01(+0.14%)
Apr 11, 2022 8.430 8.430 8.360 8.388 21,060 -0.04(-0.50%)
Apr 08, 2022 8.440 8.440 8.390 8.430 7,184 +0.01(+0.12%)
Apr 07, 2022 8.415 8.440 8.415 8.420 1,024 +0.03(+0.36%)
Apr 06, 2022 8.360 8.420 8.360 8.390 3,357 +0.00(+0.00%)
Apr 05, 2022 8.380 8.400 8.360 8.390 10,708 -0.02(-0.30%)
Apr 04, 2022 8.410 8.415 8.380 8.415 7,133 +0.00(+0.06%)
Apr 01, 2022 8.460 8.460 8.404 8.410 3,108 -0.05(-0.59%)
Mar 31, 2022 8.380 8.460 8.380 8.460 4,246 +0.06(+0.71%)
Mar 30, 2022 8.380 8.480 8.350 8.400 31,265 -0.07(-0.83%)
Mar 29, 2022 8.410 8.470 8.360 8.470 1,980 +0.06(+0.71%)
Mar 28, 2022 8.500 8.500 8.360 8.410 154,972 -0.09(-1.06%)
Mar 25, 2022 8.470 8.500 8.445 8.500 100,810 +0.02(+0.24%)
Mar 24, 2022 8.450 8.488 8.450 8.480 77,622 -0.01(-0.12%)
Mar 23, 2022 8.500 8.500 8.350 8.490 24,921 +0.00(+0.00%)
Mar 22, 2022 8.450 8.490 8.450 8.490 30,877 +0.04(+0.47%)
Mar 21, 2022 8.480 8.490 8.350 8.450 4,456 -0.03(-0.35%)
Mar 18, 2022 8.450 8.490 8.400 8.480 7,943 -0.01(-0.11%)
Mar 17, 2022 8.500 8.500 8.470 8.490 10,654 -0.00(-0.00%)
Mar 16, 2022 8.410 8.490 8.350 8.490 71,210 +0.04(+0.47%)
Mar 15, 2022 8.525 8.600 8.422 8.450 17,540 +0.00(+0.00%)
Mar 14, 2022 8.450 8.600 8.450 8.450 2,870 +0.00(+0.00%)
Mar 11, 2022 8.580 8.580 8.350 8.450 17,283 -0.15(-1.74%)
Mar 10, 2022 8.400 8.600 8.400 8.600 90,887 +0.15(+1.77%)
Mar 09, 2022 8.500 8.540 8.450 8.450 14,599 -0.07(-0.82%)
Mar 08, 2022 8.550 8.570 8.500 8.520 5,472 +0.00(+0.03%)
Mar 07, 2022 8.500 8.550 8.500 8.517 7,414 -0.06(-0.73%)
Mar 04, 2022 8.460 8.580 8.460 8.580 3,311 +0.11(+1.30%)
Mar 03, 2022 8.550 8.550 8.425 8.470 6,791 -0.08(-0.94%)
Mar 02, 2022 8.500 8.550 8.470 8.550 7,643 +0.05(+0.59%)
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.