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, 2021 8.170 8.200 8.170 8.170 7,491 +0.02(+0.24%)
Jun 29, 2021 8.170 8.170 8.140 8.150 12,642 -0.01(-0.12%)
Jun 28, 2021 8.180 8.180 8.120 8.160 9,759 +0.07(+0.87%)
Jun 25, 2021 8.050 8.150 8.050 8.090 15,660 +0.00(+0.00%)
Jun 24, 2021 8.140 8.200 8.080 8.090 21,011 +0.04(+0.50%)
Jun 23, 2021 8.060 8.110 8.050 8.050 12,523 -0.05(-0.68%)
Jun 22, 2021 8.050 8.190 8.050 8.105 11,004 +0.01(+0.06%)
Jun 21, 2021 8.125 8.150 8.100 8.100 3,616 -0.00(-0.00%)
Jun 18, 2021 8.150 8.160 8.090 8.100 5,832 -0.04(-0.55%)
Jun 17, 2021 8.150 8.200 8.060 8.145 20,746 -0.01(-0.07%)
Jun 16, 2021 8.200 8.200 8.120 8.150 19,236 -0.01(-0.12%)
Jun 15, 2021 8.060 8.220 8.060 8.160 17,132 +0.04(+0.43%)
Jun 14, 2021 8.171 8.250 8.100 8.125 26,950 -0.06(-0.73%)
Jun 11, 2021 8.181 8.200 8.170 8.185 20,278 -0.01(-0.18%)
Jun 10, 2021 8.240 8.250 8.180 8.200 21,325 +0.01(+0.12%)
Jun 09, 2021 8.235 8.235 8.180 8.190 27,787 -0.01(-0.12%)
Jun 08, 2021 8.200 8.200 8.180 8.200 17,384 +0.02(+0.25%)
Jun 07, 2021 8.200 8.204 8.152 8.180 40,260 +0.00(+0.00%)
Jun 04, 2021 8.200 8.210 8.150 8.180 70,207 -0.01(-0.12%)
Jun 03, 2021 8.200 8.240 8.080 8.190 108,274 +0.11(+1.36%)
Jun 02, 2021 7.830 8.120 7.830 8.080 112,925 +0.21(+2.67%)
Jun 01, 2021 7.800 7.940 7.800 7.870 79,465 +0.22(+2.88%)
May 28, 2021 8.050 8.055 7.650 7.650 653,082 -0.34(-4.26%)
May 27, 2021 7.800 8.000 7.800 7.990 97,550 +0.21(+2.70%)
May 26, 2021 7.850 7.870 7.780 7.780 23,636 -0.08(-1.02%)
May 25, 2021 7.860 7.930 7.840 7.860 18,079 +0.02(+0.26%)
May 24, 2021 7.850 7.930 7.830 7.840 22,272 +0.01(+0.13%)
May 21, 2021 7.895 7.895 7.770 7.830 17,203 -0.02(-0.25%)
May 20, 2021 7.900 7.900 7.650 7.850 101,223 -0.05(-0.63%)
May 19, 2021 7.850 7.960 7.800 7.900 12,494 +0.02(+0.25%)
May 18, 2021 7.950 8.034 7.870 7.880 14,329 -0.06(-0.76%)
May 17, 2021 8.060 8.060 7.870 7.940 34,705 -0.06(-0.75%)
May 14, 2021 7.970 8.020 7.970 8.000 11,140 +0.03(+0.31%)
May 13, 2021 7.960 8.080 7.950 7.975 11,757 +0.07(+0.95%)
May 12, 2021 8.040 8.050 7.900 7.900 13,956 -0.19(-2.35%)
May 11, 2021 8.120 8.150 8.080 8.090 12,610 -0.01(-0.12%)
May 10, 2021 8.110 8.250 8.000 8.100 19,770 -0.00(-0.00%)
May 07, 2021 8.030 8.107 7.955 8.100 17,015 +0.05(+0.62%)
May 06, 2021 8.170 8.240 8.020 8.050 15,792 -0.25(-3.01%)
May 05, 2021 8.250 8.400 8.150 8.300 57,825 +0.10(+1.22%)
May 04, 2021 8.150 8.200 8.145 8.200 17,134 +0.08(+0.99%)
May 03, 2021 8.150 8.150 8.080 8.120 8,437 +0.12(+1.50%)
Apr 30, 2021 8.090 8.100 8.000 8.000 18,700 -0.09(-1.14%)
Apr 29, 2021 8.050 8.100 8.045 8.092 7,592 +0.00(+0.03%)
Apr 28, 2021 8.000 8.100 8.000 8.090 7,705 +0.06(+0.71%)
Apr 27, 2021 8.004 8.050 8.000 8.033 6,343 -0.01(-0.09%)
Apr 26, 2021 8.000 8.060 7.991 8.040 11,501 +0.05(+0.63%)
Apr 23, 2021 7.922 7.990 7.840 7.990 18,500 +0.05(+0.63%)
Apr 22, 2021 7.950 7.950 7.900 7.940 5,896 -0.01(-0.12%)
Apr 21, 2021 7.900 7.950 7.900 7.950 5,153 +0.07(+0.89%)
Apr 20, 2021 7.851 7.885 7.810 7.880 12,788 -0.04(-0.51%)
Apr 19, 2021 8.000 8.000 7.860 7.920 5,708 -0.05(-0.63%)
Apr 16, 2021 7.950 7.999 7.880 7.970 8,200 -0.02(-0.25%)
Apr 15, 2021 7.990 8.000 7.810 7.990 8,941 +0.10(+1.27%)
Apr 14, 2021 7.920 7.920 7.860 7.890 17,186 -0.03(-0.38%)
Apr 13, 2021 8.080 8.100 7.920 7.920 27,027 -0.07(-0.88%)
Apr 12, 2021 7.990 8.000 7.990 7.990 2,949 +0.00(+0.00%)
Apr 09, 2021 7.990 8.000 7.990 7.990 4,800 +0.00(+0.00%)
Apr 08, 2021 7.990 8.000 7.990 7.990 8,449 -0.00(-0.03%)
Apr 07, 2021 8.000 8.000 7.990 7.992 3,299 -0.01(-0.08%)
Apr 06, 2021 8.000 8.000 7.953 7.999 18,933 +0.02(+0.30%)
Apr 05, 2021 8.000 8.000 7.790 7.975 24,001 -0.03(-0.31%)
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.