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 (%)
Nov 30, 2020 6.050 6.080 6.012 6.080 10,913 +0.00(+0.00%)
Nov 27, 2020 5.995 6.080 5.995 6.080 198,400 +0.08(+1.33%)
Nov 25, 2020 6.020 6.020 6.000 6.000 124,200 -0.02(-0.33%)
Nov 24, 2020 6.000 6.050 5.980 6.020 146,498 +0.03(+0.50%)
Nov 23, 2020 5.970 6.070 5.970 5.990 80,781 +0.04(+0.67%)
Nov 20, 2020 5.940 5.950 5.938 5.950 28,500 +0.01(+0.17%)
Nov 19, 2020 5.930 6.010 5.860 5.940 45,952 +0.08(+1.37%)
Nov 18, 2020 6.000 6.005 5.860 5.860 43,726 -0.12(-1.97%)
Nov 17, 2020 6.000 6.000 5.970 5.978 15,079 +0.00(+0.07%)
Nov 16, 2020 6.040 6.040 5.974 5.974 30,933 -0.02(-0.27%)
Nov 13, 2020 6.010 6.010 5.950 5.990 6,000 +0.03(+0.50%)
Nov 12, 2020 5.960 5.960 5.960 5.960 1,815 -0.04(-0.66%)
Nov 11, 2020 5.980 6.000 5.980 6.000 595 +0.03(+0.50%)
Nov 10, 2020 5.960 6.000 5.900 5.970 9,595 -0.01(-0.17%)
Nov 09, 2020 6.059 6.059 5.979 5.980 11,694 -0.05(-0.91%)
Nov 06, 2020 5.820 6.070 5.820 6.035 10,500 +0.21(+3.69%)
Nov 05, 2020 5.900 5.913 5.800 5.820 407,170 +0.00(+0.07%)
Nov 04, 2020 5.890 5.890 5.816 5.816 3,394 -0.05(-0.84%)
Nov 03, 2020 5.887 5.960 5.750 5.865 16,899 -0.00(-0.09%)
Nov 02, 2020 5.890 5.890 5.760 5.870 9,811 -0.12(-2.00%)
Oct 30, 2020 6.020 6.090 5.990 5.990 8,500 -0.01(-0.17%)
Oct 29, 2020 5.990 6.010 5.990 6.000 18,802 +0.03(+0.57%)
Oct 28, 2020 5.960 5.990 5.960 5.966 7,183 +0.01(+0.10%)
Oct 27, 2020 5.983 5.983 5.960 5.960 1,417 +0.03(+0.51%)
Oct 26, 2020 6.000 6.000 5.930 5.930 2,706 -0.05(-0.75%)
Oct 23, 2020 6.000 6.000 5.970 5.975 7,300 -0.02(-0.41%)
Oct 22, 2020 6.050 6.050 5.995 6.000 1,705 +0.10(+1.69%)
Oct 21, 2020 6.030 6.030 5.875 5.900 5,865 +0.00(+0.00%)
Oct 20, 2020 5.910 5.910 5.860 5.900 5,887 -0.02(-0.34%)
Oct 19, 2020 5.940 5.940 5.900 5.920 18,493 -0.01(-0.17%)
Oct 16, 2020 5.930 5.930 5.900 5.930 7,300 +0.04(+0.68%)
Oct 15, 2020 5.880 5.920 5.880 5.890 2,223 +0.01(+0.16%)
Oct 14, 2020 5.940 5.940 5.805 5.880 12,876 -0.02(-0.34%)
Oct 13, 2020 5.850 5.910 5.850 5.900 9,672 +0.02(+0.34%)
Oct 12, 2020 5.900 5.906 5.850 5.880 13,023 -0.01(-0.10%)
Oct 09, 2020 5.880 5.886 5.850 5.886 7,400 +0.01(+0.10%)
Oct 08, 2020 5.810 5.910 5.785 5.880 42,529 +0.03(+0.45%)
Oct 07, 2020 5.880 5.900 5.840 5.854 13,795 +0.01(+0.23%)
Oct 06, 2020 5.890 5.900 5.770 5.840 12,751 -0.05(-0.85%)
Oct 05, 2020 5.870 5.890 5.870 5.890 8,924 +0.05(+0.85%)
Oct 02, 2020 5.920 5.920 5.800 5.840 8,400 +0.00(+0.01%)
Oct 01, 2020 5.850 5.850 5.750 5.840 4,454 -0.01(-0.17%)
Sep 30, 2020 5.920 5.920 5.850 5.850 12,839 -0.07(-1.18%)
Sep 29, 2020 5.890 5.920 5.850 5.920 4,449 +0.08(+1.37%)
Sep 28, 2020 5.900 5.920 5.810 5.840 16,087 -0.08(-1.35%)
Sep 25, 2020 5.920 5.920 5.809 5.920 3,000 +0.03(+0.49%)
Sep 24, 2020 5.700 5.920 5.700 5.891 18,660 +0.12(+2.10%)
Sep 23, 2020 5.800 5.827 5.700 5.770 27,791 -0.03(-0.43%)
Sep 22, 2020 5.800 5.844 5.795 5.795 7,391 -0.01(-0.09%)
Sep 21, 2020 5.750 5.860 5.750 5.800 79,438 -0.06(-1.02%)
Sep 18, 2020 5.910 5.910 5.860 5.860 6,800 -0.07(-1.18%)
Sep 17, 2020 5.800 5.930 5.800 5.930 17,594 +0.03(+0.51%)
Sep 16, 2020 5.850 5.900 5.825 5.900 88,184 +0.05(+0.85%)
Sep 15, 2020 5.890 5.910 5.850 5.850 64,476 -0.05(-0.85%)
Sep 14, 2020 5.810 5.900 5.770 5.900 180,890 +0.02(+0.34%)
Sep 11, 2020 5.810 5.900 5.810 5.880 4,000 +0.04(+0.70%)
Sep 10, 2020 5.810 5.850 5.810 5.839 746 +0.03(+0.50%)
Sep 09, 2020 5.850 5.880 5.800 5.810 24,977 -0.05(-0.85%)
Sep 08, 2020 5.850 5.860 5.850 5.860 623 +0.01(+0.17%)
Sep 04, 2020 5.873 5.873 5.850 5.850 7,100 -0.07(-1.18%)
Sep 03, 2020 5.840 5.930 5.840 5.920 976 -0.01(-0.17%)
Sep 02, 2020 5.880 5.930 5.840 5.930 16,857 +0.03(+0.51%)
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.