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 (%)
Apr 30, 2020 5.380 5.490 5.350 5.490 105,188 +0.10(+1.86%)
Apr 29, 2020 5.380 5.500 5.322 5.390 311,614 +0.04(+0.75%)
Apr 28, 2020 5.340 5.350 5.240 5.350 43,301 +0.05(+0.94%)
Apr 27, 2020 5.260 5.339 5.200 5.300 159,155 +0.13(+2.51%)
Apr 24, 2020 5.250 5.300 5.150 5.170 19,000 -0.09(-1.71%)
Apr 23, 2020 5.230 5.300 5.230 5.260 32,187 +0.02(+0.38%)
Apr 22, 2020 5.140 5.250 5.112 5.240 54,312 +0.10(+1.95%)
Apr 21, 2020 5.030 5.150 4.950 5.140 36,171 +0.10(+1.98%)
Apr 20, 2020 4.940 5.040 4.879 5.040 68,658 +0.15(+3.07%)
Apr 17, 2020 4.780 4.920 4.700 4.890 16,800 +0.16(+3.38%)
Apr 16, 2020 4.930 4.940 4.700 4.730 23,906 -0.07(-1.46%)
Apr 15, 2020 4.820 4.900 4.770 4.800 65,920 -0.05(-1.03%)
Apr 14, 2020 4.830 4.940 4.520 4.850 32,100 +0.04(+0.83%)
Apr 13, 2020 4.740 4.890 4.717 4.810 14,044 +0.20(+4.34%)
Apr 09, 2020 4.740 4.850 4.600 4.610 16,900 +0.00(+0.00%)
Apr 08, 2020 4.590 4.756 4.580 4.610 5,537 +0.15(+3.36%)
Apr 07, 2020 4.680 4.680 4.450 4.460 36,496 +0.06(+1.36%)
Apr 06, 2020 4.700 4.800 4.400 4.400 41,203 -0.27(-5.78%)
Apr 03, 2020 4.640 4.750 4.400 4.670 37,300 -0.06(-1.27%)
Apr 02, 2020 4.600 4.800 4.600 4.730 31,751 +0.13(+2.83%)
Apr 01, 2020 4.700 4.700 4.350 4.600 26,514 -0.05(-1.08%)
Mar 31, 2020 4.800 4.960 4.650 4.650 45,863 -0.06(-1.27%)
Mar 30, 2020 4.400 5.000 4.400 4.710 97,079 +0.27(+6.08%)
Mar 27, 2020 4.300 4.450 4.300 4.440 16,000 +0.15(+3.50%)
Mar 26, 2020 4.490 4.500 4.060 4.290 83,589 +0.29(+7.25%)
Mar 25, 2020 3.890 4.157 3.850 4.000 48,492 +0.23(+6.10%)
Mar 24, 2020 3.914 3.920 3.750 3.770 51,206 +0.06(+1.62%)
Mar 23, 2020 3.867 3.909 3.710 3.710 32,669 -0.10(-2.75%)
Mar 20, 2020 3.540 4.000 3.540 3.815 273,400 -0.32(-7.78%)
Mar 19, 2020 3.250 4.150 2.840 4.137 260,738 +0.98(+30.91%)
Mar 18, 2020 4.100 4.110 2.950 3.160 73,515 -0.99(-23.86%)
Mar 17, 2020 3.900 4.250 3.810 4.150 64,394 +0.29(+7.51%)
Mar 16, 2020 3.950 3.950 3.710 3.860 36,250 -0.22(-5.39%)
Mar 13, 2020 4.690 4.847 4.050 4.080 86,100 -0.66(-13.92%)
Mar 12, 2020 4.390 4.760 3.720 4.740 77,151 +0.27(+6.04%)
Mar 11, 2020 4.460 4.690 4.450 4.470 23,890 -0.15(-3.25%)
Mar 10, 2020 5.010 5.030 4.350 4.620 75,677 -0.43(-8.51%)
Mar 09, 2020 4.980 5.050 4.520 5.050 83,748 -0.06(-1.17%)
Mar 06, 2020 5.060 5.204 5.060 5.110 24,500 +0.05(+0.99%)
Mar 05, 2020 5.190 5.210 5.060 5.060 4,436 -0.15(-2.88%)
Mar 04, 2020 5.210 5.210 5.189 5.210 2,737 +0.01(+0.19%)
Mar 03, 2020 5.260 5.280 5.200 5.200 2,592 +0.03(+0.57%)
Mar 02, 2020 5.120 5.269 5.100 5.171 19,843 +0.08(+1.58%)
Feb 28, 2020 5.110 5.210 5.051 5.090 60,300 -0.04(-0.78%)
Feb 27, 2020 5.270 5.270 5.020 5.130 83,848 -0.14(-2.66%)
Feb 26, 2020 5.250 5.350 5.250 5.270 43,132 +0.01(+0.19%)
Feb 25, 2020 5.310 5.325 5.250 5.260 45,250 -0.04(-0.75%)
Feb 24, 2020 5.310 5.355 5.300 5.300 9,279 -0.01(-0.19%)
Feb 21, 2020 5.350 5.400 5.310 5.310 13,500 -0.05(-0.93%)
Feb 20, 2020 5.340 5.400 5.338 5.360 46,217 +0.03(+0.56%)
Feb 19, 2020 5.336 5.337 5.310 5.330 9,631 -0.02(-0.37%)
Feb 18, 2020 5.310 5.350 5.300 5.350 24,602 +0.03(+0.51%)
Feb 14, 2020 5.330 5.330 5.300 5.323 8,300 +0.02(+0.43%)
Feb 13, 2020 5.313 5.314 5.300 5.300 7,024 -0.01(-0.19%)
Feb 12, 2020 5.320 5.325 5.270 5.310 17,050 -0.02(-0.38%)
Feb 11, 2020 5.280 5.350 5.260 5.330 22,516 +0.03(+0.57%)
Feb 10, 2020 5.200 5.320 5.200 5.300 22,320 +0.01(+0.19%)
Feb 07, 2020 5.290 5.290 5.290 5.290 500 +0.00(+0.00%)
Feb 06, 2020 5.300 5.320 5.268 5.290 14,115 +0.00(+0.00%)
Feb 05, 2020 5.210 5.290 5.210 5.290 15,731 +0.07(+1.34%)
Feb 04, 2020 5.218 5.300 5.218 5.220 10,110 -0.03(-0.57%)
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.