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 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%)
Mar 01, 2022 8.500 8.500 8.500 8.500 5,190 +0.01(+0.15%)
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%)
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.