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 (%)
Dec 31, 2018 5.450 5.900 5.300 5.450 179,100 +0.00(+0.00%)
Dec 28, 2018 5.500 5.500 5.300 5.450 12,100 +0.07(+1.30%)
Dec 27, 2018 5.300 5.715 5.250 5.380 2,825 +0.04(+0.75%)
Dec 26, 2018 5.110 6.040 5.110 5.340 19,679 +0.23(+4.50%)
Dec 24, 2018 4.650 5.250 4.550 5.110 28,700 +0.51(+11.09%)
Dec 21, 2018 4.730 4.950 4.500 4.600 533,200 -0.19(-3.97%)
Dec 20, 2018 4.830 5.039 4.680 4.790 159,769 -0.04(-0.83%)
Dec 19, 2018 4.960 5.180 4.830 4.830 233,524 -0.15(-3.01%)
Dec 18, 2018 5.420 5.477 4.880 4.980 544,139 -0.48(-8.79%)
Dec 17, 2018 5.750 5.891 5.400 5.460 56,714 -0.34(-5.86%)
Dec 14, 2018 6.180 6.180 5.760 5.800 119,800 -0.20(-3.33%)
Dec 13, 2018 6.060 6.060 5.930 6.000 18,284 +0.05(+0.84%)
Dec 12, 2018 6.000 6.176 5.950 5.950 18,930 -0.03(-0.50%)
Dec 11, 2018 6.040 6.285 5.946 5.980 173,162 -0.06(-0.99%)
Dec 10, 2018 6.070 6.120 6.040 6.040 31,295 -0.08(-1.31%)
Dec 07, 2018 6.120 6.120 6.120 6.120 3,700 +0.00(+0.00%)
Dec 06, 2018 6.210 6.210 6.120 6.120 30,897 -0.08(-1.29%)
Dec 04, 2018 6.190 6.210 6.170 6.200 11,800 +0.01(+0.16%)
Dec 03, 2018 6.200 6.225 6.150 6.190 471,808 +0.03(+0.49%)
Nov 30, 2018 6.210 6.260 6.150 6.160 44,000 -0.05(-0.81%)
Nov 29, 2018 6.280 6.290 6.210 6.210 14,199 -0.01(-0.16%)
Nov 28, 2018 6.300 6.300 6.220 6.220 9,252 -0.05(-0.84%)
Nov 27, 2018 6.273 6.273 6.273 6.273 230 +0.00(+0.04%)
Nov 26, 2018 6.280 6.380 6.270 6.270 6,749 +0.04(+0.64%)
Nov 23, 2018 6.220 6.240 6.210 6.230 16,200 +0.02(+0.32%)
Nov 21, 2018 6.210 6.210 6.210 0 -0.01(-0.16%)
Nov 20, 2018 6.230 6.251 6.165 6.220 174,758 -0.01(-0.16%)
Nov 19, 2018 6.240 6.280 6.200 6.230 45,638 -0.07(-1.11%)
Nov 16, 2018 6.300 6.300 6.220 6.300 32,500 +0.05(+0.80%)
Nov 15, 2018 6.220 6.300 6.220 6.250 5,714 +0.03(+0.48%)
Nov 14, 2018 6.350 6.400 6.220 6.220 46,224 -0.15(-2.35%)
Nov 13, 2018 6.350 6.380 6.325 6.370 19,352 -0.01(-0.16%)
Nov 12, 2018 6.380 6.381 6.341 6.380 1,297 +0.01(+0.16%)
Nov 09, 2018 6.350 6.390 6.310 6.370 16,100 -0.03(-0.47%)
Nov 08, 2018 6.360 6.400 6.350 6.400 4,700 +0.05(+0.79%)
Nov 07, 2018 6.390 6.400 6.250 6.350 31,195 +0.00(+0.00%)
Nov 06, 2018 6.250 6.350 6.250 6.350 74,338 +0.12(+1.93%)
Nov 05, 2018 6.260 6.300 6.220 6.230 15,742 -0.04(-0.64%)
Nov 02, 2018 6.350 6.360 6.170 6.270 26,700 -0.09(-1.42%)
Nov 01, 2018 6.300 6.390 6.300 6.360 40,930 +0.01(+0.16%)
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%)
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.