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, 2021 8.110 8.500 8.110 8.150 37,306 +0.07(+0.87%)
Sep 29, 2021 8.142 8.170 8.080 8.080 7,101 -0.05(-0.62%)
Sep 28, 2021 8.130 8.132 8.110 8.130 8,739 +0.00(+0.00%)
Sep 27, 2021 8.152 8.225 8.130 8.130 15,202 -0.11(-1.33%)
Sep 24, 2021 8.250 8.260 8.140 8.240 7,645 -0.01(-0.12%)
Sep 23, 2021 8.250 8.250 8.170 8.250 4,829 +0.07(+0.86%)
Sep 22, 2021 8.193 8.250 8.180 8.180 3,565 -0.06(-0.73%)
Sep 21, 2021 8.275 8.275 8.120 8.240 5,766 -0.04(-0.48%)
Sep 20, 2021 8.290 8.300 8.258 8.280 5,152 +0.00(+0.00%)
Sep 17, 2021 8.270 8.280 8.247 8.280 3,395 +0.03(+0.36%)
Sep 16, 2021 8.300 8.300 8.210 8.250 2,048 -0.01(-0.15%)
Sep 15, 2021 8.270 8.300 8.250 8.262 7,243 -0.01(-0.09%)
Sep 14, 2021 8.154 8.290 8.130 8.270 41,225 +0.12(+1.41%)
Sep 13, 2021 8.161 8.161 8.120 8.155 8,672 -0.02(-0.18%)
Sep 10, 2021 8.120 8.175 8.120 8.170 4,216 -0.04(-0.49%)
Sep 09, 2021 8.170 8.220 8.120 8.210 4,667 +0.04(+0.49%)
Sep 08, 2021 8.090 8.170 8.090 8.170 2,493 -0.01(-0.12%)
Sep 07, 2021 8.150 8.180 8.136 8.180 3,518 +0.05(+0.68%)
Sep 03, 2021 8.120 8.150 8.110 8.125 11,893 -0.01(-0.06%)
Sep 02, 2021 8.220 8.220 8.130 8.130 4,595 -0.06(-0.73%)
Sep 01, 2021 8.123 8.190 8.102 8.190 14,128 +0.06(+0.80%)
Aug 31, 2021 8.095 8.125 8.095 8.125 1,153 +0.04(+0.43%)
Aug 30, 2021 8.100 8.150 8.080 8.090 7,364 -0.03(-0.37%)
Aug 27, 2021 8.140 8.140 8.060 8.120 5,180 +0.02(+0.25%)
Aug 26, 2021 8.070 8.110 8.070 8.100 3,113 -0.00(-0.00%)
Aug 25, 2021 8.080 8.105 8.060 8.100 19,063 +0.00(+0.05%)
Aug 24, 2021 8.060 8.110 8.060 8.096 18,709 +0.03(+0.32%)
Aug 23, 2021 8.150 8.150 7.970 8.070 31,946 -0.05(-0.62%)
Aug 20, 2021 8.050 8.150 8.000 8.120 27,178 +0.15(+1.88%)
Aug 19, 2021 8.100 8.150 7.970 7.970 29,302 -0.13(-1.60%)
Aug 18, 2021 8.150 8.150 8.100 8.100 5,873 -0.05(-0.61%)
Aug 17, 2021 8.130 8.150 8.100 8.150 25,023 +0.00(+0.00%)
Aug 16, 2021 8.120 8.150 8.110 8.150 12,745 -0.00(-0.00%)
Aug 13, 2021 8.140 8.150 8.100 8.150 63,651 +0.06(+0.74%)
Aug 12, 2021 8.140 8.142 8.090 8.090 3,428 -0.02(-0.24%)
Aug 11, 2021 8.163 8.163 8.000 8.110 8,730 -0.04(-0.49%)
Aug 10, 2021 8.120 8.150 8.120 8.150 7,304 -0.01(-0.12%)
Aug 09, 2021 8.100 8.175 8.050 8.160 30,041 +0.01(+0.12%)
Aug 06, 2021 8.080 8.200 8.080 8.150 12,899 +0.05(+0.68%)
Aug 05, 2021 8.180 8.180 8.000 8.095 5,353 -0.15(-1.87%)
Aug 04, 2021 8.250 8.250 8.200 8.250 20,624 +0.03(+0.36%)
Aug 03, 2021 8.200 8.240 8.200 8.220 9,155 -0.01(-0.12%)
Aug 02, 2021 8.250 8.250 8.200 8.230 11,665 +0.03(+0.37%)
Jul 30, 2021 8.230 8.250 8.160 8.200 12,014 -0.03(-0.36%)
Jul 29, 2021 8.180 8.230 8.180 8.230 15,914 +0.05(+0.61%)
Jul 28, 2021 8.190 8.190 8.121 8.180 8,649 +0.06(+0.74%)
Jul 27, 2021 8.150 8.150 8.120 8.120 2,561 -0.03(-0.36%)
Jul 26, 2021 8.140 8.150 8.110 8.150 3,572 -0.00(-0.00%)
Jul 23, 2021 8.080 8.180 8.080 8.150 5,605 +0.03(+0.37%)
Jul 22, 2021 8.100 8.120 8.092 8.120 3,795 +0.00(+0.00%)
Jul 21, 2021 8.030 8.120 8.030 8.120 9,987 +0.01(+0.12%)
Jul 20, 2021 8.080 8.190 8.050 8.110 11,842 +0.06(+0.75%)
Jul 19, 2021 8.150 8.150 8.050 8.050 23,118 -0.06(-0.74%)
Jul 16, 2021 8.110 8.165 8.110 8.110 18,739 -0.05(-0.57%)
Jul 15, 2021 8.170 8.200 8.130 8.157 6,405 -0.02(-0.25%)
Jul 14, 2021 8.197 8.200 8.110 8.177 9,439 +0.03(+0.33%)
Jul 13, 2021 8.190 8.190 8.120 8.150 8,186 -0.03(-0.40%)
Jul 12, 2021 8.159 8.190 8.159 8.183 8,543 -0.01(-0.08%)
Jul 09, 2021 8.168 8.190 8.160 8.190 2,711 -0.00(-0.00%)
Jul 08, 2021 8.200 8.200 8.162 8.190 5,128 +0.01(+0.18%)
Jul 07, 2021 8.140 8.176 8.110 8.175 13,710 +0.03(+0.31%)
Jul 06, 2021 8.190 8.200 8.150 8.150 16,766 -0.04(-0.55%)
Jul 02, 2021 8.210 8.220 8.195 8.195 4,202 -0.00(-0.06%)
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.