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 (%)
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%)
Sep 01, 2020 5.990 5.990 5.840 5.900 6,055 +0.03(+0.51%)
Aug 31, 2020 5.970 5.990 5.870 5.870 12,858 -0.06(-1.01%)
Aug 28, 2020 5.890 5.930 5.890 5.930 5,600 +0.05(+0.89%)
Aug 27, 2020 5.820 5.878 5.820 5.878 5,396 +0.04(+0.64%)
Aug 26, 2020 5.950 5.950 5.820 5.840 994 +0.02(+0.34%)
Aug 25, 2020 5.840 5.878 5.820 5.820 7,224 -0.03(-0.51%)
Aug 24, 2020 5.900 5.945 5.800 5.850 9,259 -0.11(-1.77%)
Aug 21, 2020 5.955 5.955 5.920 5.955 4,500 -0.02(-0.41%)
Aug 20, 2020 5.950 5.990 5.940 5.980 2,884 +0.03(+0.50%)
Aug 19, 2020 5.910 5.980 5.910 5.950 34,303 +0.04(+0.59%)
Aug 18, 2020 5.910 5.950 5.880 5.915 5,589 +0.00(+0.00%)
Aug 17, 2020 5.850 5.980 5.850 5.915 13,715 +0.04(+0.60%)
Aug 14, 2020 5.890 5.890 5.800 5.880 8,300 +0.04(+0.68%)
Aug 13, 2020 5.950 5.990 5.840 5.840 13,739 -0.03(-0.51%)
Aug 12, 2020 5.720 5.950 5.720 5.870 115,448 +0.16(+2.80%)
Aug 11, 2020 5.730 5.730 5.700 5.710 7,775 -0.02(-0.35%)
Aug 10, 2020 5.750 5.750 5.700 5.730 22,226 +0.00(+0.03%)
Aug 07, 2020 5.750 5.750 5.728 5.728 1,400 -0.00(-0.03%)
Aug 06, 2020 5.720 5.730 5.700 5.730 10,825 +0.02(+0.35%)
Aug 05, 2020 5.690 5.720 5.600 5.710 19,055 +0.21(+3.82%)
Aug 04, 2020 5.730 5.730 5.500 5.500 42,111 -0.16(-2.83%)
Aug 03, 2020 5.720 5.770 5.660 5.660 8,860 -0.11(-1.91%)
Jul 31, 2020 5.890 5.930 5.766 5.770 64,200 +0.02(+0.35%)
Jul 30, 2020 5.790 5.790 5.750 5.750 23,477 -0.03(-0.52%)
Jul 29, 2020 5.715 5.790 5.715 5.780 9,298 +0.01(+0.17%)
Jul 28, 2020 5.790 5.790 5.760 5.770 4,458 -0.01(-0.17%)
Jul 27, 2020 5.740 5.800 5.740 5.780 3,702 -0.00(-0.00%)
Jul 24, 2020 5.770 5.780 5.720 5.780 6,700 +0.03(+0.52%)
Jul 23, 2020 5.770 5.780 5.750 5.750 2,870 -0.03(-0.52%)
Jul 22, 2020 5.810 5.810 5.720 5.780 28,686 +0.03(+0.52%)
Jul 21, 2020 5.750 5.780 5.737 5.750 31,084 +0.00(+0.00%)
Jul 20, 2020 5.720 5.750 5.700 5.750 2,381 -0.03(-0.52%)
Jul 17, 2020 5.800 5.800 5.729 5.780 2,500 +0.00(+0.00%)
Jul 16, 2020 5.680 5.780 5.680 5.780 4,025 +0.13(+2.30%)
Jul 15, 2020 5.660 5.740 5.560 5.650 35,084 +0.06(+1.07%)
Jul 14, 2020 5.750 5.760 5.590 5.590 25,913 -0.16(-2.70%)
Jul 13, 2020 5.700 5.755 5.600 5.745 16,516 -0.02(-0.43%)
Jul 10, 2020 5.727 5.770 5.727 5.770 1,200 +0.01(+0.17%)
Jul 09, 2020 5.830 5.830 5.700 5.760 10,159 +0.00(+0.00%)
Jul 08, 2020 5.760 5.850 5.760 5.760 10,178 +0.00(+0.00%)
Jul 07, 2020 5.630 5.780 5.600 5.760 64,253 +0.09(+1.54%)
Jul 06, 2020 5.700 5.750 5.640 5.673 60,150 +0.02(+0.31%)
Jul 02, 2020 5.800 5.800 5.645 5.655 10,700 -0.06(-1.13%)
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.