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 (%)
Dec 31, 2020 6.810 6.810 6.810 19,637 -0.03(-0.44%)
Dec 30, 2020 6.790 6.900 6.790 6.840 19,637 -0.05(-0.73%)
Dec 29, 2020 6.800 6.890 6.760 6.890 90,549 +0.06(+0.88%)
Dec 28, 2020 6.800 6.850 6.785 6.830 41,388 -0.01(-0.15%)
Dec 24, 2020 6.790 6.850 6.790 6.840 12,700 +0.02(+0.29%)
Dec 23, 2020 6.760 7.000 6.760 6.820 51,779 +0.06(+0.89%)
Dec 22, 2020 6.820 6.850 6.750 6.760 75,661 -0.12(-1.74%)
Dec 21, 2020 6.770 6.900 6.450 6.880 66,086 +0.44(+6.83%)
Dec 18, 2020 6.330 6.440 6.310 6.440 18,500 +0.13(+2.06%)
Dec 17, 2020 6.300 6.310 6.300 6.310 1,172 -0.01(-0.16%)
Dec 16, 2020 6.320 6.350 6.300 6.320 7,331 -0.03(-0.47%)
Dec 15, 2020 6.320 6.350 6.160 6.350 6,296 +0.03(+0.47%)
Dec 14, 2020 6.200 6.320 6.160 6.320 15,724 -0.08(-1.25%)
Dec 11, 2020 6.320 6.400 6.320 6.400 6,600 +0.07(+1.11%)
Dec 10, 2020 6.350 6.350 6.290 6.330 4,940 -0.02(-0.31%)
Dec 09, 2020 6.430 6.440 6.275 6.350 19,210 -0.09(-1.40%)
Dec 08, 2020 6.260 6.450 6.250 6.440 14,941 +0.15(+2.38%)
Dec 07, 2020 6.110 6.290 6.110 6.290 8,345 +0.05(+0.80%)
Dec 04, 2020 6.290 6.290 6.120 6.240 5,400 +0.08(+1.30%)
Dec 03, 2020 6.170 6.300 6.160 6.160 1,918 -0.02(-0.32%)
Dec 02, 2020 6.050 6.180 6.050 6.180 41,533 +0.12(+1.98%)
Dec 01, 2020 6.010 6.100 6.010 6.060 304,413 -0.02(-0.33%)
Nov 30, 2020 6.050 6.080 6.012 6.080 10,913 +0.00(+0.00%)
Nov 27, 2020 5.995 6.080 5.995 6.080 198,400 +0.08(+1.33%)
Nov 25, 2020 6.020 6.020 6.000 6.000 124,200 -0.02(-0.33%)
Nov 24, 2020 6.000 6.050 5.980 6.020 146,498 +0.03(+0.50%)
Nov 23, 2020 5.970 6.070 5.970 5.990 80,781 +0.04(+0.67%)
Nov 20, 2020 5.940 5.950 5.938 5.950 28,500 +0.01(+0.17%)
Nov 19, 2020 5.930 6.010 5.860 5.940 45,952 +0.08(+1.37%)
Nov 18, 2020 6.000 6.005 5.860 5.860 43,726 -0.12(-1.97%)
Nov 17, 2020 6.000 6.000 5.970 5.978 15,079 +0.00(+0.07%)
Nov 16, 2020 6.040 6.040 5.974 5.974 30,933 -0.02(-0.27%)
Nov 13, 2020 6.010 6.010 5.950 5.990 6,000 +0.03(+0.50%)
Nov 12, 2020 5.960 5.960 5.960 5.960 1,815 -0.04(-0.66%)
Nov 11, 2020 5.980 6.000 5.980 6.000 595 +0.03(+0.50%)
Nov 10, 2020 5.960 6.000 5.900 5.970 9,595 -0.01(-0.17%)
Nov 09, 2020 6.059 6.059 5.979 5.980 11,694 -0.05(-0.91%)
Nov 06, 2020 5.820 6.070 5.820 6.035 10,500 +0.21(+3.69%)
Nov 05, 2020 5.900 5.913 5.800 5.820 407,170 +0.00(+0.07%)
Nov 04, 2020 5.890 5.890 5.816 5.816 3,394 -0.05(-0.84%)
Nov 03, 2020 5.887 5.960 5.750 5.865 16,899 -0.00(-0.09%)
Nov 02, 2020 5.890 5.890 5.760 5.870 9,811 -0.12(-2.00%)
Oct 30, 2020 6.020 6.090 5.990 5.990 8,500 -0.01(-0.17%)
Oct 29, 2020 5.990 6.010 5.990 6.000 18,802 +0.03(+0.57%)
Oct 28, 2020 5.960 5.990 5.960 5.966 7,183 +0.01(+0.10%)
Oct 27, 2020 5.983 5.983 5.960 5.960 1,417 +0.03(+0.51%)
Oct 26, 2020 6.000 6.000 5.930 5.930 2,706 -0.05(-0.75%)
Oct 23, 2020 6.000 6.000 5.970 5.975 7,300 -0.02(-0.41%)
Oct 22, 2020 6.050 6.050 5.995 6.000 1,705 +0.10(+1.69%)
Oct 21, 2020 6.030 6.030 5.875 5.900 5,865 +0.00(+0.00%)
Oct 20, 2020 5.910 5.910 5.860 5.900 5,887 -0.02(-0.34%)
Oct 19, 2020 5.940 5.940 5.900 5.920 18,493 -0.01(-0.17%)
Oct 16, 2020 5.930 5.930 5.900 5.930 7,300 +0.04(+0.68%)
Oct 15, 2020 5.880 5.920 5.880 5.890 2,223 +0.01(+0.16%)
Oct 14, 2020 5.940 5.940 5.805 5.880 12,876 -0.02(-0.34%)
Oct 13, 2020 5.850 5.910 5.850 5.900 9,672 +0.02(+0.34%)
Oct 12, 2020 5.900 5.906 5.850 5.880 13,023 -0.01(-0.10%)
Oct 09, 2020 5.880 5.886 5.850 5.886 7,400 +0.01(+0.10%)
Oct 08, 2020 5.810 5.910 5.785 5.880 42,529 +0.03(+0.45%)
Oct 07, 2020 5.880 5.900 5.840 5.854 13,795 +0.01(+0.23%)
Oct 06, 2020 5.890 5.900 5.770 5.840 12,751 -0.05(-0.85%)
Oct 05, 2020 5.870 5.890 5.870 5.890 8,924 +0.05(+0.85%)
Oct 02, 2020 5.920 5.920 5.800 5.840 8,400 +0.00(+0.01%)
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.