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 (%)
Jan 31, 2019 5.900 5.950 5.780 5.780 72,692 -0.11(-1.87%)
Jan 30, 2019 5.680 5.890 5.621 5.890 36,749 +0.30(+5.37%)
Jan 29, 2019 5.460 5.670 5.460 5.590 21,384 +0.13(+2.38%)
Jan 28, 2019 5.400 5.460 5.370 5.460 10,624 +0.10(+1.87%)
Jan 25, 2019 5.450 5.470 5.300 5.360 19,300 +0.11(+2.10%)
Jan 24, 2019 5.360 5.360 5.210 5.250 22,283 -0.11(-2.05%)
Jan 23, 2019 5.210 5.450 5.210 5.360 10,342 +0.16(+3.08%)
Jan 22, 2019 5.310 5.470 5.120 5.200 142,891 -0.16(-2.99%)
Jan 18, 2019 5.270 5.440 5.150 5.360 69,600 +0.19(+3.68%)
Jan 17, 2019 5.110 5.300 5.090 5.170 39,453 +0.04(+0.78%)
Jan 16, 2019 5.080 5.430 5.070 5.130 54,159 -0.04(-0.77%)
Jan 15, 2019 5.186 5.253 5.095 5.170 96,550 +0.01(+0.19%)
Jan 14, 2019 5.300 5.382 5.141 5.160 35,360 -0.14(-2.64%)
Jan 11, 2019 5.250 5.390 5.170 5.300 96,900 +0.02(+0.38%)
Jan 10, 2019 5.100 5.420 5.100 5.280 215,928 +0.19(+3.73%)
Jan 09, 2019 5.100 5.175 5.090 5.090 271,375 -0.02(-0.39%)
Jan 08, 2019 5.100 5.180 5.050 5.110 23,412 +0.05(+0.99%)
Jan 07, 2019 5.040 5.170 5.040 5.060 30,211 -0.07(-1.36%)
Jan 04, 2019 5.000 5.210 5.000 5.130 89,900 +0.08(+1.58%)
Jan 03, 2019 5.410 5.410 5.000 5.050 151,813 -0.39(-7.17%)
Jan 02, 2019 5.510 5.737 5.320 5.440 44,312 -0.01(-0.18%)
Dec 31, 2018 5.450 5.900 5.300 5.450 179,100 +0.00(+0.00%)
Dec 28, 2018 5.500 5.500 5.300 5.450 12,100 +0.07(+1.30%)
Dec 27, 2018 5.300 5.715 5.250 5.380 2,825 +0.04(+0.75%)
Dec 26, 2018 5.110 6.040 5.110 5.340 19,679 +0.23(+4.50%)
Dec 24, 2018 4.650 5.250 4.550 5.110 28,700 +0.51(+11.09%)
Dec 21, 2018 4.730 4.950 4.500 4.600 533,200 -0.19(-3.97%)
Dec 20, 2018 4.830 5.039 4.680 4.790 159,769 -0.04(-0.83%)
Dec 19, 2018 4.960 5.180 4.830 4.830 233,524 -0.15(-3.01%)
Dec 18, 2018 5.420 5.477 4.880 4.980 544,139 -0.48(-8.79%)
Dec 17, 2018 5.750 5.891 5.400 5.460 56,714 -0.34(-5.86%)
Dec 14, 2018 6.180 6.180 5.760 5.800 119,800 -0.20(-3.33%)
Dec 13, 2018 6.060 6.060 5.930 6.000 18,284 +0.05(+0.84%)
Dec 12, 2018 6.000 6.176 5.950 5.950 18,930 -0.03(-0.50%)
Dec 11, 2018 6.040 6.285 5.946 5.980 173,162 -0.06(-0.99%)
Dec 10, 2018 6.070 6.120 6.040 6.040 31,295 -0.08(-1.31%)
Dec 07, 2018 6.120 6.120 6.120 6.120 3,700 +0.00(+0.00%)
Dec 06, 2018 6.210 6.210 6.120 6.120 30,897 -0.08(-1.29%)
Dec 04, 2018 6.190 6.210 6.170 6.200 11,800 +0.01(+0.16%)
Dec 03, 2018 6.200 6.225 6.150 6.190 471,808 +0.03(+0.49%)
Nov 30, 2018 6.210 6.260 6.150 6.160 44,000 -0.05(-0.81%)
Nov 29, 2018 6.280 6.290 6.210 6.210 14,199 -0.01(-0.16%)
Nov 28, 2018 6.300 6.300 6.220 6.220 9,252 -0.05(-0.84%)
Nov 27, 2018 6.273 6.273 6.273 6.273 230 +0.00(+0.04%)
Nov 26, 2018 6.280 6.380 6.270 6.270 6,749 +0.04(+0.64%)
Nov 23, 2018 6.220 6.240 6.210 6.230 16,200 +0.02(+0.32%)
Nov 21, 2018 6.210 6.210 6.210 0 -0.01(-0.16%)
Nov 20, 2018 6.230 6.251 6.165 6.220 174,758 -0.01(-0.16%)
Nov 19, 2018 6.240 6.280 6.200 6.230 45,638 -0.07(-1.11%)
Nov 16, 2018 6.300 6.300 6.220 6.300 32,500 +0.05(+0.80%)
Nov 15, 2018 6.220 6.300 6.220 6.250 5,714 +0.03(+0.48%)
Nov 14, 2018 6.350 6.400 6.220 6.220 46,224 -0.15(-2.35%)
Nov 13, 2018 6.350 6.380 6.325 6.370 19,352 -0.01(-0.16%)
Nov 12, 2018 6.380 6.381 6.341 6.380 1,297 +0.01(+0.16%)
Nov 09, 2018 6.350 6.390 6.310 6.370 16,100 -0.03(-0.47%)
Nov 08, 2018 6.360 6.400 6.350 6.400 4,700 +0.05(+0.79%)
Nov 07, 2018 6.390 6.400 6.250 6.350 31,195 +0.00(+0.00%)
Nov 06, 2018 6.250 6.350 6.250 6.350 74,338 +0.12(+1.93%)
Nov 05, 2018 6.260 6.300 6.220 6.230 15,742 -0.04(-0.64%)
Nov 02, 2018 6.350 6.360 6.170 6.270 26,700 -0.09(-1.42%)
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.