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 (%)
Aug 31, 2020 5.970 5.990 5.870 5.870 12,858 -0.06(-1.01%)
Aug 28, 2020 5.890 5.930 5.890 5.930 5,600 +0.05(+0.89%)
Aug 27, 2020 5.820 5.878 5.820 5.878 5,396 +0.04(+0.64%)
Aug 26, 2020 5.950 5.950 5.820 5.840 994 +0.02(+0.34%)
Aug 25, 2020 5.840 5.878 5.820 5.820 7,224 -0.03(-0.51%)
Aug 24, 2020 5.900 5.945 5.800 5.850 9,259 -0.11(-1.77%)
Aug 21, 2020 5.955 5.955 5.920 5.955 4,500 -0.02(-0.41%)
Aug 20, 2020 5.950 5.990 5.940 5.980 2,884 +0.03(+0.50%)
Aug 19, 2020 5.910 5.980 5.910 5.950 34,303 +0.04(+0.59%)
Aug 18, 2020 5.910 5.950 5.880 5.915 5,589 +0.00(+0.00%)
Aug 17, 2020 5.850 5.980 5.850 5.915 13,715 +0.04(+0.60%)
Aug 14, 2020 5.890 5.890 5.800 5.880 8,300 +0.04(+0.68%)
Aug 13, 2020 5.950 5.990 5.840 5.840 13,739 -0.03(-0.51%)
Aug 12, 2020 5.720 5.950 5.720 5.870 115,448 +0.16(+2.80%)
Aug 11, 2020 5.730 5.730 5.700 5.710 7,775 -0.02(-0.35%)
Aug 10, 2020 5.750 5.750 5.700 5.730 22,226 +0.00(+0.03%)
Aug 07, 2020 5.750 5.750 5.728 5.728 1,400 -0.00(-0.03%)
Aug 06, 2020 5.720 5.730 5.700 5.730 10,825 +0.02(+0.35%)
Aug 05, 2020 5.690 5.720 5.600 5.710 19,055 +0.21(+3.82%)
Aug 04, 2020 5.730 5.730 5.500 5.500 42,111 -0.16(-2.83%)
Aug 03, 2020 5.720 5.770 5.660 5.660 8,860 -0.11(-1.91%)
Jul 31, 2020 5.890 5.930 5.766 5.770 64,200 +0.02(+0.35%)
Jul 30, 2020 5.790 5.790 5.750 5.750 23,477 -0.03(-0.52%)
Jul 29, 2020 5.715 5.790 5.715 5.780 9,298 +0.01(+0.17%)
Jul 28, 2020 5.790 5.790 5.760 5.770 4,458 -0.01(-0.17%)
Jul 27, 2020 5.740 5.800 5.740 5.780 3,702 -0.00(-0.00%)
Jul 24, 2020 5.770 5.780 5.720 5.780 6,700 +0.03(+0.52%)
Jul 23, 2020 5.770 5.780 5.750 5.750 2,870 -0.03(-0.52%)
Jul 22, 2020 5.810 5.810 5.720 5.780 28,686 +0.03(+0.52%)
Jul 21, 2020 5.750 5.780 5.737 5.750 31,084 +0.00(+0.00%)
Jul 20, 2020 5.720 5.750 5.700 5.750 2,381 -0.03(-0.52%)
Jul 17, 2020 5.800 5.800 5.729 5.780 2,500 +0.00(+0.00%)
Jul 16, 2020 5.680 5.780 5.680 5.780 4,025 +0.13(+2.30%)
Jul 15, 2020 5.660 5.740 5.560 5.650 35,084 +0.06(+1.07%)
Jul 14, 2020 5.750 5.760 5.590 5.590 25,913 -0.16(-2.70%)
Jul 13, 2020 5.700 5.755 5.600 5.745 16,516 -0.02(-0.43%)
Jul 10, 2020 5.727 5.770 5.727 5.770 1,200 +0.01(+0.17%)
Jul 09, 2020 5.830 5.830 5.700 5.760 10,159 +0.00(+0.00%)
Jul 08, 2020 5.760 5.850 5.760 5.760 10,178 +0.00(+0.00%)
Jul 07, 2020 5.630 5.780 5.600 5.760 64,253 +0.09(+1.54%)
Jul 06, 2020 5.700 5.750 5.640 5.673 60,150 +0.02(+0.31%)
Jul 02, 2020 5.800 5.800 5.645 5.655 10,700 -0.06(-1.13%)
Jul 01, 2020 5.640 5.790 5.640 5.720 11,041 +0.01(+0.18%)
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%)
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.