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 (%)
Mar 31, 2021 7.790 7.870 7.700 7.760 17,895 -0.05(-0.64%)
Mar 30, 2021 7.870 7.930 7.550 7.810 38,762 -0.05(-0.64%)
Mar 29, 2021 8.000 8.000 7.820 7.860 20,883 -0.11(-1.36%)
Mar 26, 2021 7.990 7.990 7.969 7.969 2,500 -0.02(-0.27%)
Mar 25, 2021 7.900 7.990 7.900 7.990 5,681 +0.00(+0.00%)
Mar 24, 2021 7.950 8.000 7.930 7.990 11,308 +0.02(+0.26%)
Mar 23, 2021 8.000 8.000 7.950 7.969 13,310 -0.00(-0.01%)
Mar 22, 2021 7.960 7.970 7.960 7.970 1,030 +0.00(+0.00%)
Mar 19, 2021 7.950 7.980 7.850 7.970 23,600 +0.02(+0.27%)
Mar 18, 2021 7.920 7.948 7.920 7.948 10,479 -0.00(-0.02%)
Mar 17, 2021 7.850 7.950 7.750 7.950 18,152 +0.06(+0.75%)
Mar 16, 2021 7.920 7.960 7.891 7.891 9,037 -0.01(-0.12%)
Mar 15, 2021 7.850 8.000 7.700 7.900 34,305 +0.07(+0.89%)
Mar 12, 2021 7.500 8.180 7.490 7.830 808,600 +0.33(+4.40%)
Mar 11, 2021 7.450 7.500 7.420 7.500 109,118 +0.14(+1.90%)
Mar 10, 2021 7.250 7.400 7.200 7.360 52,117 +0.16(+2.22%)
Mar 09, 2021 7.229 7.230 7.110 7.200 13,153 +0.01(+0.21%)
Mar 08, 2021 7.250 7.250 7.155 7.185 7,471 -0.04(-0.55%)
Mar 05, 2021 7.190 7.290 7.115 7.225 7,700 +0.12(+1.76%)
Mar 04, 2021 7.310 7.310 7.100 7.100 2,828 -0.14(-1.90%)
Mar 03, 2021 7.450 7.450 7.080 7.237 16,731 -0.21(-2.85%)
Mar 02, 2021 7.120 7.450 7.050 7.450 68,977 +0.31(+4.34%)
Mar 01, 2021 7.150 7.150 7.100 7.140 11,277 -0.01(-0.14%)
Feb 26, 2021 7.070 7.150 7.030 7.150 3,500 +0.10(+1.42%)
Feb 25, 2021 7.050 7.150 7.025 7.050 65,205 +0.00(+0.00%)
Feb 24, 2021 7.040 7.050 6.850 7.050 31,868 +0.01(+0.13%)
Feb 23, 2021 7.030 7.041 7.000 7.041 1,938 +0.03(+0.44%)
Feb 22, 2021 6.980 7.090 6.960 7.010 16,190 +0.03(+0.43%)
Feb 19, 2021 7.000 7.000 6.920 6.980 101,100 -0.02(-0.29%)
Feb 18, 2021 6.990 7.006 6.920 7.000 12,756 +0.08(+1.16%)
Feb 17, 2021 7.050 7.050 6.920 6.920 46,135 -0.12(-1.70%)
Feb 16, 2021 7.050 7.100 6.950 7.040 26,815 -0.00(-0.00%)
Feb 12, 2021 7.050 7.050 7.040 7.040 22,100 -0.01(-0.14%)
Feb 11, 2021 7.050 7.050 7.040 7.050 8,689 +0.00(+0.00%)
Feb 10, 2021 7.050 7.050 6.850 7.050 35,732 +0.00(+0.00%)
Feb 09, 2021 7.010 7.100 7.010 7.050 9,213 +0.05(+0.71%)
Feb 08, 2021 6.980 7.050 6.925 7.000 23,507 -0.07(-0.98%)
Feb 05, 2021 7.080 7.100 7.069 7.069 18,200 -0.01(-0.16%)
Feb 04, 2021 6.960 7.100 6.960 7.080 39,433 +0.00(+0.00%)
Feb 03, 2021 7.050 7.080 7.015 7.080 104,794 +0.03(+0.43%)
Feb 02, 2021 7.010 7.050 7.000 7.050 35,007 +0.09(+1.29%)
Feb 01, 2021 7.050 7.050 6.960 6.960 27,888 +0.01(+0.14%)
Jan 29, 2021 7.027 7.099 6.950 6.950 34,500 -0.10(-1.42%)
Jan 28, 2021 6.960 7.050 6.950 7.050 34,729 +0.04(+0.57%)
Jan 27, 2021 7.000 7.010 6.980 7.010 55,744 +0.02(+0.29%)
Jan 26, 2021 6.980 7.000 6.980 6.990 26,390 +0.01(+0.14%)
Jan 25, 2021 7.050 7.050 6.980 6.980 202,534 -0.03(-0.43%)
Jan 22, 2021 7.090 7.090 7.000 7.010 10,600 -0.04(-0.57%)
Jan 21, 2021 7.080 7.100 7.047 7.050 4,298 +0.02(+0.28%)
Jan 20, 2021 6.990 7.090 6.980 7.030 218,046 +0.04(+0.57%)
Jan 19, 2021 6.980 6.990 6.966 6.990 14,408 +0.00(+0.00%)
Jan 15, 2021 6.990 6.990 6.950 6.990 7,000 -0.01(-0.14%)
Jan 14, 2021 7.000 7.000 6.950 7.000 15,872 +0.02(+0.29%)
Jan 13, 2021 6.980 7.000 6.950 6.980 19,459 -0.01(-0.14%)
Jan 12, 2021 6.840 6.990 6.840 6.990 57,855 +0.20(+2.95%)
Jan 11, 2021 6.800 6.990 6.770 6.790 28,512 -0.04(-0.59%)
Jan 08, 2021 6.850 6.850 6.820 6.830 32,000 +0.01(+0.15%)
Jan 07, 2021 6.870 6.870 6.720 6.820 7,031 -0.00(-0.07%)
Jan 06, 2021 6.861 6.870 6.770 6.825 28,826 -0.02(-0.36%)
Jan 05, 2021 6.790 6.850 6.790 6.850 10,858 +0.06(+0.88%)
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.