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, 2020 4.800 4.960 4.650 4.650 45,863 -0.06(-1.27%)
Mar 30, 2020 4.400 5.000 4.400 4.710 97,079 +0.27(+6.08%)
Mar 27, 2020 4.300 4.450 4.300 4.440 16,000 +0.15(+3.50%)
Mar 26, 2020 4.490 4.500 4.060 4.290 83,589 +0.29(+7.25%)
Mar 25, 2020 3.890 4.157 3.850 4.000 48,492 +0.23(+6.10%)
Mar 24, 2020 3.914 3.920 3.750 3.770 51,206 +0.06(+1.62%)
Mar 23, 2020 3.867 3.909 3.710 3.710 32,669 -0.10(-2.75%)
Mar 20, 2020 3.540 4.000 3.540 3.815 273,400 -0.32(-7.78%)
Mar 19, 2020 3.250 4.150 2.840 4.137 260,738 +0.98(+30.91%)
Mar 18, 2020 4.100 4.110 2.950 3.160 73,515 -0.99(-23.86%)
Mar 17, 2020 3.900 4.250 3.810 4.150 64,394 +0.29(+7.51%)
Mar 16, 2020 3.950 3.950 3.710 3.860 36,250 -0.22(-5.39%)
Mar 13, 2020 4.690 4.847 4.050 4.080 86,100 -0.66(-13.92%)
Mar 12, 2020 4.390 4.760 3.720 4.740 77,151 +0.27(+6.04%)
Mar 11, 2020 4.460 4.690 4.450 4.470 23,890 -0.15(-3.25%)
Mar 10, 2020 5.010 5.030 4.350 4.620 75,677 -0.43(-8.51%)
Mar 09, 2020 4.980 5.050 4.520 5.050 83,748 -0.06(-1.17%)
Mar 06, 2020 5.060 5.204 5.060 5.110 24,500 +0.05(+0.99%)
Mar 05, 2020 5.190 5.210 5.060 5.060 4,436 -0.15(-2.88%)
Mar 04, 2020 5.210 5.210 5.189 5.210 2,737 +0.01(+0.19%)
Mar 03, 2020 5.260 5.280 5.200 5.200 2,592 +0.03(+0.57%)
Mar 02, 2020 5.120 5.269 5.100 5.171 19,843 +0.08(+1.58%)
Feb 28, 2020 5.110 5.210 5.051 5.090 60,300 -0.04(-0.78%)
Feb 27, 2020 5.270 5.270 5.020 5.130 83,848 -0.14(-2.66%)
Feb 26, 2020 5.250 5.350 5.250 5.270 43,132 +0.01(+0.19%)
Feb 25, 2020 5.310 5.325 5.250 5.260 45,250 -0.04(-0.75%)
Feb 24, 2020 5.310 5.355 5.300 5.300 9,279 -0.01(-0.19%)
Feb 21, 2020 5.350 5.400 5.310 5.310 13,500 -0.05(-0.93%)
Feb 20, 2020 5.340 5.400 5.338 5.360 46,217 +0.03(+0.56%)
Feb 19, 2020 5.336 5.337 5.310 5.330 9,631 -0.02(-0.37%)
Feb 18, 2020 5.310 5.350 5.300 5.350 24,602 +0.03(+0.51%)
Feb 14, 2020 5.330 5.330 5.300 5.323 8,300 +0.02(+0.43%)
Feb 13, 2020 5.313 5.314 5.300 5.300 7,024 -0.01(-0.19%)
Feb 12, 2020 5.320 5.325 5.270 5.310 17,050 -0.02(-0.38%)
Feb 11, 2020 5.280 5.350 5.260 5.330 22,516 +0.03(+0.57%)
Feb 10, 2020 5.200 5.320 5.200 5.300 22,320 +0.01(+0.19%)
Feb 07, 2020 5.290 5.290 5.290 5.290 500 +0.00(+0.00%)
Feb 06, 2020 5.300 5.320 5.268 5.290 14,115 +0.00(+0.00%)
Feb 05, 2020 5.210 5.290 5.210 5.290 15,731 +0.07(+1.34%)
Feb 04, 2020 5.218 5.300 5.218 5.220 10,110 -0.03(-0.57%)
Feb 03, 2020 5.290 5.290 5.210 5.250 18,691 -0.15(-2.78%)
Jan 31, 2020 5.450 5.450 5.380 5.400 40,400 +0.04(+0.75%)
Jan 30, 2020 5.400 5.400 5.330 5.360 38,380 -0.04(-0.74%)
Jan 29, 2020 5.400 5.410 5.387 5.400 15,111 +0.01(+0.17%)
Jan 28, 2020 5.385 5.420 5.385 5.391 5,276 +0.04(+0.76%)
Jan 27, 2020 5.380 5.430 5.330 5.350 32,746 -0.02(-0.37%)
Jan 24, 2020 5.360 5.440 5.360 5.370 1,700 +0.00(+0.00%)
Jan 23, 2020 5.360 5.400 5.340 5.370 29,359 -0.00(-0.09%)
Jan 22, 2020 5.350 5.400 5.323 5.375 8,226 +0.03(+0.47%)
Jan 21, 2020 5.360 5.370 5.320 5.350 5,681 +0.04(+0.75%)
Jan 17, 2020 5.460 5.490 5.300 5.310 81,400 -0.14(-2.48%)
Jan 16, 2020 5.420 5.450 5.420 5.445 9,450 +0.01(+0.18%)
Jan 15, 2020 5.420 5.450 5.356 5.435 17,217 +0.05(+1.02%)
Jan 14, 2020 5.400 5.420 5.380 5.380 5,309 -0.01(-0.19%)
Jan 13, 2020 5.370 5.440 5.333 5.390 18,993 +0.09(+1.70%)
Jan 10, 2020 5.330 5.370 5.300 5.300 33,300 -0.02(-0.38%)
Jan 09, 2020 5.320 5.410 5.320 5.320 5,976 -0.01(-0.19%)
Jan 08, 2020 5.490 5.547 5.250 5.330 66,997 -0.17(-3.09%)
Jan 07, 2020 5.480 5.540 5.480 5.500 5,478 -0.03(-0.54%)
Jan 06, 2020 5.500 5.530 5.420 5.530 18,000 +0.07(+1.28%)
Jan 03, 2020 5.399 5.500 5.399 5.460 4,900 +0.02(+0.37%)
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.