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 (%)
Jun 30, 2020 5.700 5.800 5.672 5.710 57,669 +0.06(+1.06%)
Jun 29, 2020 5.560 5.670 5.533 5.650 88,753 +0.22(+4.05%)
Jun 26, 2020 5.600 5.625 5.430 5.430 86,500 -0.10(-1.81%)
Jun 25, 2020 5.610 5.680 5.500 5.530 47,054 -0.12(-2.12%)
Jun 24, 2020 5.470 5.650 5.470 5.650 85,663 +0.12(+2.17%)
Jun 23, 2020 5.600 5.775 5.470 5.530 107,562 -0.07(-1.25%)
Jun 22, 2020 5.640 5.750 5.600 5.600 25,283 -0.00(-0.02%)
Jun 19, 2020 5.640 5.640 5.590 5.601 10,800 -0.04(-0.69%)
Jun 18, 2020 5.640 5.700 5.612 5.640 7,357 +0.00(+0.00%)
Jun 17, 2020 5.640 5.750 5.600 5.640 10,658 +0.03(+0.62%)
Jun 16, 2020 5.640 5.750 5.500 5.605 30,277 -0.04(-0.80%)
Jun 15, 2020 5.460 5.650 5.460 5.650 11,519 +0.17(+3.10%)
Jun 12, 2020 5.550 5.620 5.450 5.480 30,800 -0.07(-1.26%)
Jun 11, 2020 5.502 5.620 5.500 5.550 23,231 -0.05(-0.89%)
Jun 10, 2020 5.589 5.620 5.552 5.600 2,699 +0.04(+0.72%)
Jun 09, 2020 5.500 5.560 5.500 5.560 3,370 +0.01(+0.18%)
Jun 08, 2020 5.545 5.619 5.510 5.550 32,687 +0.00(+0.00%)
Jun 05, 2020 5.550 5.569 5.487 5.550 29,400 +0.10(+1.83%)
Jun 04, 2020 5.410 5.540 5.410 5.450 15,727 +0.00(+0.00%)
Jun 03, 2020 5.449 5.475 5.449 5.450 2,764 +0.02(+0.37%)
Jun 02, 2020 5.340 5.500 5.330 5.430 107,942 +0.13(+2.45%)
Jun 01, 2020 5.360 5.360 5.300 5.300 16,076 -0.05(-0.93%)
May 29, 2020 5.300 5.370 5.300 5.350 7,300 +0.01(+0.19%)
May 28, 2020 5.220 5.350 5.220 5.340 6,865 +0.03(+0.56%)
May 27, 2020 5.450 5.450 5.310 5.310 10,504 -0.10(-1.85%)
May 26, 2020 5.460 5.500 5.310 5.410 25,587 +0.02(+0.37%)
May 22, 2020 5.470 5.490 5.380 5.390 10,500 -0.05(-0.92%)
May 21, 2020 5.340 5.500 5.200 5.440 33,723 +0.04(+0.74%)
May 20, 2020 5.380 5.400 5.210 5.400 27,136 +0.02(+0.37%)
May 19, 2020 5.340 5.380 5.240 5.380 14,983 +0.02(+0.37%)
May 18, 2020 5.410 5.410 5.300 5.360 59,686 +0.00(+0.00%)
May 15, 2020 5.420 5.500 5.350 5.360 63,600 -0.14(-2.55%)
May 14, 2020 5.420 5.500 5.190 5.500 36,342 +0.13(+2.34%)
May 13, 2020 5.440 5.530 5.374 5.374 53,213 -0.03(-0.47%)
May 12, 2020 5.440 5.510 5.350 5.400 51,679 +0.00(+0.00%)
May 11, 2020 5.490 5.544 5.350 5.400 46,146 -0.03(-0.55%)
May 08, 2020 5.360 5.500 5.250 5.430 429,400 +0.05(+0.93%)
May 07, 2020 5.410 5.450 5.350 5.380 354,283 +0.08(+1.51%)
May 06, 2020 5.300 5.300 5.280 5.300 29,929 +0.00(+0.00%)
May 05, 2020 5.340 5.340 5.250 5.300 34,109 +0.05(+0.95%)
May 04, 2020 5.320 5.320 5.210 5.250 15,014 -0.08(-1.42%)
May 01, 2020 5.400 5.400 5.130 5.326 59,700 -0.16(-2.99%)
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%)
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.