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 17, 2022 0 +0.00(+0.00%)
Aug 16, 2022 8.730 8.740 8.730 8.735 8,422 +0.00(+0.00%)
Aug 15, 2022 8.730 8.740 8.730 8.735 19,523 -0.01(-0.06%)
Aug 12, 2022 8.730 8.740 8.720 8.740 66,955 +0.01(+0.06%)
Aug 11, 2022 8.705 8.740 8.705 8.735 14,793 +0.03(+0.40%)
Aug 10, 2022 8.710 8.720 8.700 8.700 22,098 -0.01(-0.11%)
Aug 09, 2022 8.700 8.710 8.690 8.710 39,199 +0.01(+0.11%)
Aug 08, 2022 8.480 8.710 8.480 8.700 34,043 -0.01(-0.11%)
Aug 05, 2022 8.680 8.710 8.680 8.710 21,771 +0.02(+0.20%)
Aug 04, 2022 8.730 8.730 8.680 8.693 75,256 -0.18(-2.00%)
Aug 03, 2022 8.870 8.870 8.840 8.870 37,934 +0.01(+0.11%)
Aug 02, 2022 8.880 8.890 8.850 8.860 48,905 +0.02(+0.23%)
Aug 01, 2022 8.850 8.858 8.810 8.840 41,188 +0.03(+0.34%)
Jul 29, 2022 8.800 8.890 8.800 8.810 22,069 +0.00(+0.00%)
Jul 28, 2022 8.835 8.839 8.800 8.810 9,011 -0.02(-0.23%)
Jul 27, 2022 8.750 8.830 8.728 8.830 79,790 +0.11(+1.26%)
Jul 26, 2022 8.730 8.730 8.713 8.720 1,844 -0.01(-0.11%)
Jul 25, 2022 8.730 8.730 8.681 8.730 11,871 +0.01(+0.11%)
Jul 22, 2022 8.700 8.730 8.690 8.720 23,268 +0.03(+0.29%)
Jul 21, 2022 8.680 8.695 8.680 8.695 4,860 -0.04(-0.40%)
Jul 20, 2022 8.680 8.730 8.670 8.730 9,971 +0.05(+0.58%)
Jul 19, 2022 8.660 8.690 8.640 8.680 38,552 +0.01(+0.10%)
Jul 18, 2022 8.640 8.671 8.640 8.671 27,045 +0.04(+0.48%)
Jul 15, 2022 8.610 8.640 8.610 8.630 15,207 +0.00(+0.04%)
Jul 14, 2022 8.630 8.640 8.620 8.626 45,706 -0.00(-0.04%)
Jul 13, 2022 8.610 8.630 8.610 8.630 450 +0.02(+0.23%)
Jul 12, 2022 8.660 8.670 8.600 8.610 87,444 -0.07(-0.81%)
Jul 11, 2022 8.610 8.700 8.600 8.680 1,264,446 +0.07(+0.81%)
Jul 08, 2022 8.640 8.750 8.590 8.610 1,307,830 +0.02(+0.23%)
Jul 07, 2022 8.600 8.650 8.550 8.590 76,865 -0.01(-0.12%)
Jul 06, 2022 8.600 8.600 8.570 8.600 8,953 +0.04(+0.47%)
Jul 05, 2022 8.540 8.560 8.540 8.560 42,981 +0.05(+0.59%)
Jul 01, 2022 8.531 8.534 8.500 8.510 23,659 +0.01(+0.12%)
Jun 30, 2022 8.480 8.530 8.480 8.500 26,226 -0.01(-0.12%)
Jun 29, 2022 8.530 8.530 8.510 8.510 6,174 +0.01(+0.12%)
Jun 28, 2022 8.510 8.533 8.490 8.500 57,016 -0.03(-0.35%)
Jun 27, 2022 8.640 8.640 8.510 8.530 10,688 +0.02(+0.24%)
Jun 24, 2022 8.540 8.550 8.498 8.510 37,813 +0.00(+0.00%)
Jun 23, 2022 8.520 8.530 8.500 8.510 45,715 -0.01(-0.12%)
Jun 22, 2022 8.510 8.550 8.500 8.520 43,187 +0.01(+0.12%)
Jun 21, 2022 8.520 8.550 8.500 8.510 57,849 +0.01(+0.12%)
Jun 17, 2022 8.500 8.530 8.490 8.500 56,567 +0.01(+0.12%)
Jun 16, 2022 8.540 8.540 8.490 8.490 49,362 -0.01(-0.12%)
Jun 15, 2022 8.500 8.549 8.495 8.500 47,903 -0.02(-0.23%)
Jun 14, 2022 8.570 8.570 8.485 8.520 108,842 -0.01(-0.12%)
Jun 13, 2022 8.560 8.560 8.510 8.530 67,652 -0.04(-0.47%)
Jun 10, 2022 8.590 8.615 8.560 8.570 95,033 -0.02(-0.23%)
Jun 09, 2022 8.620 8.640 8.590 8.590 2,025 +0.00(+0.00%)
Jun 08, 2022 8.580 8.590 8.580 8.590 2,729 +0.00(+0.00%)
Jun 07, 2022 8.640 8.640 8.590 8.590 12,032 -0.01(-0.12%)
Jun 06, 2022 8.590 8.600 8.580 8.600 7,233 +0.03(+0.35%)
Jun 03, 2022 8.600 8.600 8.550 8.570 124,265 -0.06(-0.70%)
Jun 02, 2022 8.620 8.640 8.600 8.630 100,127 -0.01(-0.12%)
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.