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 (%)
Feb 28, 2022 8.516 8.541 8.487 8.487 2,488 -0.01(-0.09%)
Feb 25, 2022 8.505 8.540 8.495 8.495 15,078 +0.01(+0.18%)
Feb 24, 2022 8.500 8.520 8.460 8.480 7,174 -0.07(-0.82%)
Feb 23, 2022 8.500 8.550 8.460 8.550 5,663 +0.04(+0.46%)
Feb 22, 2022 8.500 8.590 8.500 8.510 5,877 -0.04(-0.46%)
Feb 18, 2022 8.550 0 +0.08(+0.94%)
Feb 17, 2022 8.530 8.540 8.460 8.470 13,700 -0.05(-0.59%)
Feb 16, 2022 8.572 8.572 8.500 8.520 10,396 -0.04(-0.47%)
Feb 15, 2022 8.480 8.600 8.480 8.560 17,893 +0.07(+0.88%)
Feb 14, 2022 8.460 8.520 8.460 8.486 8,293 +0.01(+0.07%)
Feb 11, 2022 8.550 8.550 8.460 8.480 40,380 -0.10(-1.17%)
Feb 10, 2022 8.580 8.740 8.580 8.580 48,103 +0.03(+0.35%)
Feb 09, 2022 8.470 8.550 8.410 8.550 4,623 +0.09(+1.06%)
Feb 08, 2022 8.400 8.598 8.400 8.460 22,175 -0.09(-1.05%)
Feb 07, 2022 8.500 8.560 8.451 8.550 10,138 +0.03(+0.35%)
Feb 04, 2022 8.440 8.550 8.401 8.520 165,856 -0.05(-0.59%)
Feb 03, 2022 8.600 8.570 11,320 -0.03(-0.35%)
Feb 02, 2022 8.500 8.600 8.480 8.600 12,519 +0.10(+1.18%)
Feb 01, 2022 8.530 8.530 8.478 8.500 11,305 -0.01(-0.06%)
Jan 31, 2022 8.550 8.580 8.491 8.505 15,304 -0.04(-0.52%)
Jan 28, 2022 8.515 8.550 8.500 8.550 7,747 +0.06(+0.70%)
Jan 27, 2022 8.478 8.531 8.470 8.490 13,517 +0.04(+0.47%)
Jan 26, 2022 8.570 8.570 8.367 8.450 16,639 +0.02(+0.24%)
Jan 25, 2022 8.400 8.470 8.390 8.430 9,410 -0.02(-0.24%)
Jan 24, 2022 8.180 8.490 8.100 8.450 59,348 +0.22(+2.62%)
Jan 21, 2022 8.380 8.390 8.200 8.235 18,276 -0.18(-2.09%)
Jan 20, 2022 8.440 8.450 8.370 8.410 4,059 -0.04(-0.47%)
Jan 19, 2022 8.447 8.450 8.415 8.450 3,477 +0.01(+0.12%)
Jan 18, 2022 8.450 8.450 8.350 8.440 3,571 +0.00(+0.00%)
Jan 14, 2022 8.440 0 -0.01(-0.12%)
Jan 13, 2022 8.400 8.450 8.400 8.450 3,065 -0.04(-0.47%)
Jan 12, 2022 8.339 8.490 8.300 8.490 3,874 +0.14(+1.68%)
Jan 11, 2022 8.290 8.490 8.290 8.350 543 -0.04(-0.48%)
Jan 10, 2022 8.355 8.390 8.310 8.390 12,506 +0.00(+0.00%)
Jan 07, 2022 8.260 8.480 8.260 8.390 5,167 +0.13(+1.57%)
Jan 06, 2022 8.430 8.475 8.220 8.260 28,885 -0.14(-1.67%)
Jan 05, 2022 8.350 8.500 8.330 8.400 47,974 +0.05(+0.60%)
Jan 04, 2022 8.300 8.372 8.250 8.350 5,076 +0.00(+0.00%)
Jan 03, 2022 8.330 8.380 8.220 8.350 12,616 +0.08(+0.97%)
Dec 31, 2021 8.279 8.390 8.255 8.270 12,613 +0.01(+0.12%)
Dec 30, 2021 7.880 8.480 7.880 8.260 55,297 +0.26(+3.25%)
Dec 29, 2021 8.500 8.500 7.390 8.000 52,883 -0.58(-6.76%)
Dec 28, 2021 8.360 8.580 8.360 8.580 1,834 +0.23(+2.75%)
Dec 27, 2021 8.440 8.490 8.340 8.350 5,418 -0.06(-0.71%)
Dec 23, 2021 8.570 8.570 8.400 8.410 23,559 -0.09(-1.06%)
Dec 22, 2021 8.510 8.550 8.440 8.500 26,218 -0.08(-0.93%)
Dec 21, 2021 8.490 8.580 8.450 8.580 21,866 +0.11(+1.30%)
Dec 20, 2021 8.410 8.500 8.410 8.470 20,725 +0.01(+0.12%)
Dec 17, 2021 8.500 8.500 8.410 8.460 24,767 +0.05(+0.59%)
Dec 16, 2021 8.400 8.570 8.310 8.410 36,499 +0.01(+0.12%)
Dec 15, 2021 8.465 8.530 8.362 8.400 19,126 -0.01(-0.12%)
Dec 14, 2021 8.580 8.580 8.410 8.410 17,177 -0.19(-2.21%)
Dec 13, 2021 8.600 8.670 8.410 8.600 23,189 +0.00(+0.00%)
Dec 10, 2021 8.490 8.600 8.440 8.600 36,651 +0.09(+1.06%)
Dec 09, 2021 8.460 8.510 8.441 8.510 80,952 +0.05(+0.59%)
Dec 08, 2021 8.450 8.480 8.400 8.460 55,668 +0.01(+0.12%)
Dec 07, 2021 8.450 8.470 8.450 8.450 37,612 -0.02(-0.24%)
Dec 06, 2021 8.450 8.480 8.450 8.470 21,903 +0.06(+0.71%)
Dec 03, 2021 8.410 8.410 8.410 8.410 7,680 +0.00(+0.00%)
Dec 02, 2021 8.420 8.450 8.410 8.410 6,606 -0.11(-1.29%)
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.