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, 2019 5.400 5.421 5.350 5.400 4,600 +0.05(+0.93%)
Sep 27, 2019 5.410 5.410 5.300 5.350 106,100 -0.03(-0.52%)
Sep 26, 2019 5.470 5.470 5.378 5.378 3,045 +0.03(+0.52%)
Sep 25, 2019 5.440 5.440 5.300 5.350 1,970 -0.11(-2.01%)
Sep 24, 2019 5.450 5.460 5.440 5.460 1,397 -0.02(-0.37%)
Sep 23, 2019 5.450 5.480 5.440 5.480 4,100 +0.01(+0.18%)
Sep 20, 2019 5.487 5.487 5.435 5.470 2,100 -0.03(-0.55%)
Sep 19, 2019 5.510 5.550 5.400 5.500 17,696 -0.01(-0.18%)
Sep 18, 2019 5.480 5.566 5.460 5.510 8,140 +0.03(+0.55%)
Sep 17, 2019 5.580 5.587 5.287 5.480 37,794 -0.02(-0.36%)
Sep 16, 2019 5.650 5.650 5.500 5.500 6,204 -0.00(-0.01%)
Sep 13, 2019 5.581 5.639 5.500 5.501 19,100 -0.11(-1.95%)
Sep 12, 2019 5.620 5.650 5.568 5.610 6,517 +0.03(+0.54%)
Sep 11, 2019 5.650 5.650 5.510 5.580 22,549 -0.14(-2.45%)
Sep 10, 2019 5.500 5.740 5.500 5.720 50,962 +0.20(+3.60%)
Sep 09, 2019 5.470 5.549 5.470 5.521 2,210 +0.03(+0.57%)
Sep 06, 2019 5.480 5.490 5.480 5.490 700 +0.02(+0.37%)
Sep 05, 2019 5.460 5.470 5.460 5.470 16,912 +0.04(+0.74%)
Sep 04, 2019 5.430 5.430 5.430 5.430 360 -0.01(-0.18%)
Sep 03, 2019 5.440 5.455 5.430 5.440 126,395 -0.01(-0.26%)
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%)
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.