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 (%)
Oct 31, 2018 6.290 6.350 6.259 6.350 16,889 +0.10(+1.60%)
Oct 30, 2018 6.080 6.250 6.080 6.250 24,145 +0.15(+2.46%)
Oct 29, 2018 6.090 6.170 6.090 6.100 27,774 -0.10(-1.61%)
Oct 26, 2018 6.170 6.230 6.060 6.200 26,900 +0.00(+0.00%)
Oct 25, 2018 6.230 6.230 6.160 6.200 26,185 -0.03(-0.48%)
Oct 24, 2018 6.190 6.230 6.170 6.230 3,079 +0.04(+0.65%)
Oct 23, 2018 6.070 6.200 6.050 6.190 28,270 +0.02(+0.32%)
Oct 22, 2018 6.390 6.390 6.150 6.170 18,793 -0.27(-4.19%)
Oct 19, 2018 6.110 6.440 6.110 6.440 36,000 +0.28(+4.55%)
Oct 18, 2018 6.160 6.290 6.110 6.160 6,909 -0.05(-0.81%)
Oct 17, 2018 6.360 6.440 6.150 6.210 5,991 -0.12(-1.90%)
Oct 16, 2018 6.350 6.350 6.226 6.330 9,356 +0.01(+0.16%)
Oct 15, 2018 6.230 6.360 6.150 6.320 32,188 +0.14(+2.27%)
Oct 12, 2018 6.270 6.270 6.150 6.180 18,700 -0.09(-1.44%)
Oct 11, 2018 6.250 6.280 6.180 6.270 30,521 +0.02(+0.32%)
Oct 10, 2018 6.261 6.265 6.250 6.250 17,403 -0.02(-0.32%)
Oct 09, 2018 6.320 6.331 6.260 6.270 34,494 -0.04(-0.63%)
Oct 08, 2018 6.430 6.430 6.310 6.310 5,013 -0.10(-1.56%)
Oct 05, 2018 6.360 6.420 6.320 6.410 13,800 +0.16(+2.56%)
Oct 04, 2018 6.370 6.370 6.250 6.250 13,487 -0.10(-1.57%)
Oct 03, 2018 6.360 6.440 6.330 6.350 31,111 -0.01(-0.16%)
Oct 02, 2018 6.360 6.380 6.350 6.360 8,644 -0.01(-0.14%)
Oct 01, 2018 6.285 6.369 6.260 6.369 9,248 +0.10(+1.58%)
Sep 28, 2018 6.250 6.300 6.250 6.270 40,100 +0.00(+0.00%)
Sep 27, 2018 6.300 6.300 6.258 6.270 18,746 -0.01(-0.16%)
Sep 26, 2018 6.250 6.307 6.250 6.280 50,010 -0.02(-0.32%)
Sep 25, 2018 6.400 6.450 6.260 6.300 161,930 -0.12(-1.87%)
Sep 24, 2018 6.450 6.470 6.420 6.420 22,273 -0.03(-0.47%)
Sep 21, 2018 6.450 6.470 6.400 6.450 29,000 +0.03(+0.47%)
Sep 20, 2018 6.450 6.520 6.420 6.420 9,668 -0.03(-0.47%)
Sep 19, 2018 6.490 6.503 6.450 6.450 11,430 -0.08(-1.23%)
Sep 18, 2018 6.520 6.530 6.450 6.530 8,709 +0.01(+0.15%)
Sep 17, 2018 6.500 6.530 6.400 6.520 7,119 +0.08(+1.24%)
Sep 14, 2018 6.430 6.460 6.430 6.440 3,400 -0.03(-0.46%)
Sep 13, 2018 6.500 6.600 6.400 6.470 8,620 +0.02(+0.31%)
Sep 12, 2018 6.420 6.559 6.420 6.450 7,902 +0.00(+0.00%)
Sep 11, 2018 6.440 6.535 6.420 6.450 2,345 -0.10(-1.53%)
Sep 10, 2018 6.360 6.599 6.350 6.550 18,760 +0.19(+2.99%)
Sep 07, 2018 6.500 6.500 6.350 6.360 55,100 -0.19(-2.90%)
Sep 06, 2018 6.670 6.670 6.500 6.550 46,312 -0.13(-1.90%)
Sep 05, 2018 6.550 6.750 6.510 6.677 19,020 +0.09(+1.32%)
Sep 04, 2018 6.620 6.870 6.590 6.590 19,242 -0.08(-1.20%)
Aug 31, 2018 6.670 6.670 6.670 0 -0.07(-1.04%)
Aug 30, 2018 6.830 6.830 6.740 6.740 5,486 -0.09(-1.32%)
Aug 29, 2018 6.810 6.830 6.720 6.830 21,335 +0.00(+0.00%)
Aug 28, 2018 6.730 6.830 6.650 6.830 29,640 +0.05(+0.74%)
Aug 27, 2018 6.730 6.830 6.670 6.780 24,685 +0.03(+0.44%)
Aug 24, 2018 6.750 6.750 6.740 6.750 2,500 +0.05(+0.75%)
Aug 23, 2018 6.710 6.808 6.690 6.700 19,950 +0.04(+0.60%)
Aug 22, 2018 6.720 6.800 6.660 6.660 24,231 -0.12(-1.77%)
Aug 21, 2018 6.850 6.880 6.758 6.780 6,643 +0.05(+0.74%)
Aug 20, 2018 6.820 6.840 6.700 6.730 82,985 -0.08(-1.17%)
Aug 17, 2018 6.730 6.850 6.730 6.810 268,000 +0.04(+0.59%)
Aug 16, 2018 6.710 6.770 6.650 6.770 36,013 +0.10(+1.58%)
Aug 15, 2018 6.620 6.700 6.600 6.665 23,247 -0.04(-0.52%)
Aug 14, 2018 6.690 6.870 6.590 6.700 36,996 +0.10(+1.52%)
Aug 13, 2018 6.730 6.730 6.600 6.600 73,100 -0.10(-1.49%)
Aug 10, 2018 6.620 6.820 6.550 6.700 64,200 +0.13(+1.98%)
Aug 09, 2018 6.650 6.700 6.570 6.570 39,071 -0.12(-1.79%)
Aug 08, 2018 6.700 6.840 6.535 6.690 70,815 +0.07(+1.06%)
Aug 07, 2018 6.330 6.661 6.310 6.620 138,501 +0.34(+5.41%)
Aug 06, 2018 6.300 6.310 6.230 6.280 32,161 +0.03(+0.48%)
Aug 03, 2018 6.330 6.330 6.250 6.250 7,100 +0.00(+0.00%)
Aug 02, 2018 6.250 6.375 6.250 6.250 18,080 -0.10(-1.57%)
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.