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 30, 2019 5.470 5.480 5.440 5.454 10,200 +0.00(+0.08%)
Aug 29, 2019 5.450 5.450 5.440 5.450 24,497 +0.01(+0.17%)
Aug 28, 2019 5.444 5.460 5.430 5.441 10,084 +0.01(+0.20%)
Aug 27, 2019 5.440 5.480 5.420 5.430 19,653 -0.02(-0.37%)
Aug 26, 2019 5.440 5.450 5.420 5.450 1,732 +0.03(+0.55%)
Aug 23, 2019 5.450 5.450 5.410 5.420 25,300 -0.01(-0.18%)
Aug 22, 2019 5.450 5.450 5.420 5.430 104,906 -0.04(-0.75%)
Aug 21, 2019 5.442 5.477 5.442 5.471 2,141 +0.04(+0.75%)
Aug 20, 2019 5.441 5.463 5.430 5.430 10,255 -0.05(-0.86%)
Aug 19, 2019 5.450 5.487 5.450 5.477 7,716 +0.05(+0.87%)
Aug 16, 2019 5.451 5.471 5.430 5.430 9,100 -0.02(-0.37%)
Aug 15, 2019 5.450 5.480 5.420 5.450 50,084 -0.03(-0.55%)
Aug 14, 2019 5.470 5.483 5.410 5.480 56,551 +0.00(+0.00%)
Aug 13, 2019 5.420 5.480 5.410 5.480 4,676 +0.00(+0.00%)
Aug 12, 2019 5.466 5.480 5.450 5.480 5,545 +0.03(+0.55%)
Aug 09, 2019 5.460 5.486 5.390 5.450 39,100 -0.03(-0.55%)
Aug 08, 2019 5.479 5.520 5.453 5.480 21,076 +0.00(+0.00%)
Aug 07, 2019 5.520 5.520 5.400 5.480 92,427 -0.03(-0.54%)
Aug 06, 2019 5.510 5.550 5.500 5.510 86,651 -0.04(-0.72%)
Aug 05, 2019 5.360 5.570 5.360 5.550 187,725 +0.25(+4.72%)
Aug 02, 2019 5.200 5.300 5.200 5.300 9,200 +0.10(+1.92%)
Aug 01, 2019 5.390 5.390 5.200 5.200 523,224 -0.25(-4.59%)
Jul 31, 2019 5.550 5.550 5.400 5.450 25,494 -0.07(-1.29%)
Jul 30, 2019 5.440 5.580 5.425 5.521 46,992 +0.13(+2.34%)
Jul 29, 2019 5.420 5.420 5.380 5.395 15,931 +0.00(+0.04%)
Jul 26, 2019 5.398 5.400 5.350 5.393 9,300 +0.01(+0.24%)
Jul 25, 2019 5.380 5.400 5.354 5.380 9,269 -0.01(-0.19%)
Jul 24, 2019 5.390 5.400 5.250 5.390 9,400 +0.04(+0.75%)
Jul 23, 2019 5.275 5.390 5.236 5.350 15,913 +0.10(+1.90%)
Jul 22, 2019 5.200 5.390 5.200 5.250 7,089 +0.01(+0.19%)
Jul 19, 2019 5.300 5.300 5.180 5.240 9,600 -0.04(-0.83%)
Jul 18, 2019 5.320 5.320 5.280 5.284 3,221 -0.04(-0.68%)
Jul 17, 2019 5.330 5.330 5.260 5.320 11,584 +0.04(+0.76%)
Jul 16, 2019 5.330 5.380 5.230 5.280 22,867 -0.11(-2.04%)
Jul 15, 2019 5.360 5.390 5.260 5.390 12,883 +0.04(+0.81%)
Jul 12, 2019 5.330 5.380 5.300 5.347 33,600 +0.06(+1.07%)
Jul 11, 2019 5.300 5.300 5.290 5.290 5,383 +0.01(+0.19%)
Jul 10, 2019 5.340 5.340 5.280 5.280 15,128 -0.04(-0.75%)
Jul 09, 2019 5.290 5.360 5.270 5.320 8,179 -0.04(-0.75%)
Jul 08, 2019 5.280 5.370 5.248 5.360 24,848 +0.16(+3.08%)
Jul 05, 2019 5.150 5.200 5.137 5.200 53,500 +0.01(+0.19%)
Jul 03, 2019 5.150 5.200 5.130 5.190 67,900 +0.04(+0.86%)
Jul 02, 2019 5.132 5.150 5.120 5.146 3,815 +0.05(+0.90%)
Jul 01, 2019 5.140 5.170 5.100 5.100 9,114 +0.02(+0.39%)
Jun 28, 2019 5.150 5.150 5.080 5.080 32,200 -0.02(-0.39%)
Jun 27, 2019 5.180 5.180 5.100 5.100 106,008 -0.05(-0.97%)
Jun 26, 2019 5.140 5.150 5.130 5.150 4,998 +0.01(+0.19%)
Jun 25, 2019 5.150 5.200 5.130 5.140 33,087 +0.00(+0.01%)
Jun 24, 2019 5.160 5.160 5.124 5.140 3,900 +0.01(+0.19%)
Jun 21, 2019 5.100 5.220 5.100 5.130 46,400 -0.01(-0.19%)
Jun 20, 2019 5.150 5.153 5.130 5.140 5,575 +0.00(+0.00%)
Jun 19, 2019 5.250 5.250 5.140 5.140 18,674 -0.11(-2.10%)
Jun 18, 2019 5.250 5.250 5.150 5.250 30,835 +0.12(+2.34%)
Jun 17, 2019 5.130 5.190 5.110 5.130 16,433 -0.03(-0.58%)
Jun 14, 2019 5.110 5.240 5.110 5.160 4,000 -0.01(-0.24%)
Jun 13, 2019 5.215 5.215 5.120 5.172 11,593 -0.02(-0.45%)
Jun 12, 2019 5.185 5.230 5.150 5.196 4,672 -0.02(-0.44%)
Jun 11, 2019 5.180 5.250 5.100 5.219 12,426 +0.11(+2.20%)
Jun 10, 2019 5.270 5.270 5.020 5.107 11,123 -0.16(-3.10%)
Jun 07, 2019 5.300 5.340 5.190 5.270 29,800 -0.01(-0.16%)
Jun 06, 2019 5.200 5.279 5.200 5.279 5,722 +0.04(+0.73%)
Jun 05, 2019 5.110 5.240 5.110 5.240 5,826 +0.13(+2.61%)
Jun 04, 2019 5.090 5.240 5.045 5.106 15,820 -0.01(-0.26%)
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.