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 31, 2018 6.670 6.670 6.670 0 -0.07(-1.04%)
Aug 30, 2018 6.830 6.830 6.740 6.740 5,486 -0.09(-1.32%)
Aug 29, 2018 6.810 6.830 6.720 6.830 21,335 +0.00(+0.00%)
Aug 28, 2018 6.730 6.830 6.650 6.830 29,640 +0.05(+0.74%)
Aug 27, 2018 6.730 6.830 6.670 6.780 24,685 +0.03(+0.44%)
Aug 24, 2018 6.750 6.750 6.740 6.750 2,500 +0.05(+0.75%)
Aug 23, 2018 6.710 6.808 6.690 6.700 19,950 +0.04(+0.60%)
Aug 22, 2018 6.720 6.800 6.660 6.660 24,231 -0.12(-1.77%)
Aug 21, 2018 6.850 6.880 6.758 6.780 6,643 +0.05(+0.74%)
Aug 20, 2018 6.820 6.840 6.700 6.730 82,985 -0.08(-1.17%)
Aug 17, 2018 6.730 6.850 6.730 6.810 268,000 +0.04(+0.59%)
Aug 16, 2018 6.710 6.770 6.650 6.770 36,013 +0.10(+1.58%)
Aug 15, 2018 6.620 6.700 6.600 6.665 23,247 -0.04(-0.52%)
Aug 14, 2018 6.690 6.870 6.590 6.700 36,996 +0.10(+1.52%)
Aug 13, 2018 6.730 6.730 6.600 6.600 73,100 -0.10(-1.49%)
Aug 10, 2018 6.620 6.820 6.550 6.700 64,200 +0.13(+1.98%)
Aug 09, 2018 6.650 6.700 6.570 6.570 39,071 -0.12(-1.79%)
Aug 08, 2018 6.700 6.840 6.535 6.690 70,815 +0.07(+1.06%)
Aug 07, 2018 6.330 6.661 6.310 6.620 138,501 +0.34(+5.41%)
Aug 06, 2018 6.300 6.310 6.230 6.280 32,161 +0.03(+0.48%)
Aug 03, 2018 6.330 6.330 6.250 6.250 7,100 +0.00(+0.00%)
Aug 02, 2018 6.250 6.375 6.250 6.250 18,080 -0.10(-1.57%)
Aug 01, 2018 6.500 6.500 6.330 6.350 10,953 -0.04(-0.64%)
Jul 31, 2018 6.470 6.490 6.377 6.391 6,285 -0.01(-0.14%)
Jul 30, 2018 6.350 6.400 6.320 6.400 35,722 +0.01(+0.15%)
Jul 27, 2018 6.290 6.390 6.290 6.390 17,800 +0.11(+1.75%)
Jul 26, 2018 6.331 6.396 6.270 6.280 31,109 -0.07(-1.10%)
Jul 25, 2018 6.350 6.449 6.340 6.350 36,728 +0.00(+0.08%)
Jul 24, 2018 6.300 6.400 6.250 6.345 58,152 +0.02(+0.40%)
Jul 23, 2018 6.380 6.500 6.270 6.320 41,624 -0.24(-3.66%)
Jul 20, 2018 6.270 6.560 6.258 6.560 115,252 +0.35(+5.64%)
Jul 19, 2018 6.360 6.360 6.200 6.210 25,586 -0.09(-1.43%)
Jul 18, 2018 6.250 6.340 6.250 6.300 20,305 -0.01(-0.22%)
Jul 17, 2018 6.170 6.314 6.160 6.314 16,550 +0.11(+1.84%)
Jul 16, 2018 6.270 6.350 6.150 6.200 27,738 -0.06(-0.96%)
Jul 13, 2018 6.250 6.300 6.210 6.260 5,381 +0.01(+0.16%)
Jul 12, 2018 6.290 6.339 6.290 6.250 99,905 -0.04(-0.64%)
Jul 11, 2018 6.288 6.400 6.280 6.290 35,216 +0.03(+0.48%)
Jul 10, 2018 6.260 6.348 6.250 6.260 18,302 +0.01(+0.16%)
Jul 09, 2018 6.340 6.380 6.250 6.250 20,854 -0.12(-1.96%)
Jul 06, 2018 6.390 6.410 6.350 6.375 20,698 -0.00(-0.08%)
Jul 05, 2018 6.380 6.380 6.340 6.380 17,866 +0.03(+0.47%)
Jul 03, 2018 6.350 6.350 6.350 0 -0.05(-0.78%)
Jul 02, 2018 6.300 6.400 6.260 6.400 13,636 +0.16(+2.56%)
Jun 29, 2018 6.150 6.240 6.130 6.240 10,587 +0.09(+1.46%)
Jun 28, 2018 6.190 6.299 6.120 6.150 64,106 -0.05(-0.81%)
Jun 27, 2018 6.230 6.240 6.200 6.200 1,090 -0.05(-0.80%)
Jun 26, 2018 6.280 6.173 6.250 10,982 +0.05(+0.81%)
Jun 25, 2018 6.200 6.250 6.150 6.200 67,582 -0.05(-0.80%)
Jun 22, 2018 6.330 6.350 6.200 6.250 134,853 -0.03(-0.48%)
Jun 21, 2018 6.320 6.338 6.250 6.280 9,370 +0.03(+0.48%)
Jun 20, 2018 6.260 6.400 6.250 6.250 18,985 -0.10(-1.55%)
Jun 19, 2018 6.290 6.380 6.250 6.349 35,145 +0.12(+1.90%)
Jun 18, 2018 6.310 6.340 6.230 6.230 7,496 +0.02(+0.32%)
Jun 15, 2018 6.260 6.210 6.210 25,974 -0.05(-0.80%)
Jun 14, 2018 6.340 6.390 6.260 6.260 51,185 -0.02(-0.32%)
Jun 13, 2018 6.260 6.352 6.260 6.280 23,526 +0.02(+0.32%)
Jun 12, 2018 6.370 6.440 6.260 6.260 61,253 -0.11(-1.73%)
Jun 11, 2018 6.410 6.434 6.280 6.370 67,516 -0.10(-1.55%)
Jun 08, 2018 6.350 6.480 6.310 6.470 88,539 +0.12(+1.89%)
Jun 07, 2018 6.249 6.430 6.180 6.350 588,266 +0.15(+2.42%)
Jun 06, 2018 6.170 6.290 6.170 6.200 60,322 -0.01(-0.16%)
Jun 05, 2018 6.390 6.390 6.020 6.210 218,062 -0.16(-2.51%)
Jun 04, 2018 6.430 6.430 6.330 6.370 32,593 +0.05(+0.79%)
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.