Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Srs A Uts (NQ: BKEPP )

8.735 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 (%)
Nov 28, 2012 3.430 3.430 3.430 3.430 0 -0.05(-1.41%)
Nov 27, 2012 3.406 3.480 3.406 3.480 4,741 +0.08(+2.29%)
Nov 26, 2012 3.410 3.418 3.398 3.402 20,234 +0.00(+0.12%)
Nov 21, 2012 3.439 3.398 3.398 3.398 1,710 -0.08(-2.35%)
Nov 20, 2012 3.484 3.484 3.480 3.480 2,792 -0.00(-0.12%)
Nov 19, 2012 3.520 3.520 3.484 3.484 28,825 -0.04(-1.16%)
Nov 16, 2012 3.529 3.529 3.525 3.525 4,543 -0.02(-0.46%)
Nov 15, 2012 3.529 3.541 3.529 3.541 1,465 +0.01(+0.23%)
Nov 14, 2012 3.525 3.533 3.520 3.533 2,442 +0.03(+0.94%)
Nov 13, 2012 3.492 3.500 3.480 3.500 26,776 -0.03(-0.93%)
Nov 09, 2012 3.533 3.533 3.533 3.533 0 +0.12(+3.60%)
Nov 08, 2012 3.480 3.588 3.398 3.410 37,879 -0.08(-2.23%)
Nov 05, 2012 3.467 3.488 3.488 3.488 3,664 -0.05(-1.27%)
Nov 02, 2012 3.541 3.541 3.493 3.533 3,764 +0.01(+0.35%)
Nov 01, 2012 3.541 3.541 3.520 3.520 5,374 +0.04(+1.18%)
Oct 31, 2012 3.488 3.492 3.475 3.480 6,993 -0.06(-1.73%)
Oct 26, 2012 3.520 3.541 3.541 3.541 8,794 +0.02(+0.58%)
Oct 25, 2012 3.549 3.561 3.520 3.520 18,077 -0.02(-0.58%)
Oct 24, 2012 3.500 3.541 3.496 3.541 51,202 +0.04(+1.17%)
Oct 23, 2012 3.492 3.500 3.488 3.500 11,970 -0.01(-0.23%)
Oct 19, 2012 3.500 3.508 3.500 3.508 17,002 +0.01(+0.23%)
Oct 18, 2012 3.520 3.541 3.480 3.500 53,642 -0.02(-0.58%)
Oct 17, 2012 3.525 3.533 3.520 3.520 18,077 +0.00(+0.00%)
Oct 16, 2012 3.484 3.594 3.480 3.520 46,026 +0.04(+1.18%)
Oct 12, 2012 3.561 3.480 3.480 3.480 9,282 -0.02(-0.58%)
Oct 11, 2012 3.529 3.574 3.500 3.500 11,691 -0.08(-2.29%)
Oct 10, 2012 3.561 3.582 3.480 3.582 10,575 +0.08(+2.34%)
Oct 09, 2012 3.582 3.582 3.500 3.500 2,565 +0.00(+0.00%)
Oct 08, 2012 3.586 3.594 3.500 3.500 16,220 -0.08(-2.17%)
Oct 04, 2012 3.578 3.578 3.578 3.578 0 +0.02(+0.69%)
Oct 03, 2012 3.578 3.582 3.549 3.553 17,715 +0.05(+1.52%)
Oct 02, 2012 3.500 3.520 3.500 3.500 1,734 +0.00(+0.00%)
Oct 01, 2012 3.579 3.579 3.500 3.500 2,643 -0.06(-1.69%)
Sep 28, 2012 3.561 3.561 3.553 3.560 38,475 +0.02(+0.54%)
Sep 26, 2012 3.541 3.541 3.541 3.541 1,221 +0.04(+1.17%)
Sep 21, 2012 3.500 3.500 3.500 3.500 9,038 -0.06(-1.72%)
Sep 19, 2012 3.561 3.561 3.561 3.561 14,168 +0.05(+1.28%)
Sep 17, 2012 3.516 3.516 3.516 3.516 11,725 -0.00(-0.12%)
Sep 14, 2012 3.520 3.541 3.500 3.520 37,742 +0.00(+0.00%)
Sep 13, 2012 3.545 3.549 3.520 3.520 58,804 +0.00(+0.00%)
Sep 12, 2012 3.533 3.533 3.520 3.520 22,276 -0.04(-1.15%)
Sep 11, 2012 3.553 3.561 3.520 3.561 10,338 +0.00(+0.00%)
Sep 10, 2012 3.541 3.595 3.514 3.561 7,443 -0.02(-0.57%)
Sep 07, 2012 3.602 3.602 3.561 3.582 21,314 -0.02(-0.57%)
Sep 06, 2012 3.496 3.602 3.480 3.602 5,491 -0.02(-0.57%)
Sep 05, 2012 3.676 3.680 3.623 3.623 12,158 +0.08(+2.31%)
Sep 04, 2012 3.578 3.612 3.541 3.541 71,366 +0.00(+0.00%)
Aug 31, 2012 3.541 3.541 3.537 3.541 1,465 +0.02(+0.58%)
Aug 30, 2012 3.500 3.520 3.500 3.520 49,101 +0.01(+0.35%)
Aug 29, 2012 3.508 3.508 3.508 3.508 527 -0.07(-2.06%)
Aug 27, 2012 3.541 3.582 3.516 3.582 34,200 +0.06(+1.74%)
Aug 24, 2012 3.520 3.520 3.480 3.520 1,924 +0.00(+0.00%)
Aug 23, 2012 3.512 3.520 3.512 3.520 3,664 +0.04(+1.18%)
Aug 22, 2012 3.422 3.480 3.422 3.480 732 +0.04(+1.19%)
Aug 21, 2012 3.439 3.439 3.434 3.439 1,846 +0.02(+0.60%)
Aug 20, 2012 3.406 3.426 3.402 3.418 7,328 +0.02(+0.48%)
Aug 17, 2012 3.574 3.582 3.402 3.402 7,905 -0.18(-5.03%)
Aug 16, 2012 3.459 3.582 3.459 3.582 488 +0.18(+5.29%)
Aug 15, 2012 3.414 3.451 3.398 3.402 20,324 -0.17(-4.70%)
Aug 14, 2012 3.570 3.582 3.570 3.570 21,123 -0.01(-0.34%)
Aug 13, 2012 3.582 3.582 3.582 3.582 5,252 +0.00(+0.00%)
Aug 10, 2012 3.570 3.582 3.553 3.582 1,851 +0.01(+0.34%)
Aug 08, 2012 3.565 3.570 3.570 3.570 3,420 -0.01(-0.34%)
Aug 06, 2012 3.565 3.582 3.582 3.582 8,550 +0.00(+0.11%)
Aug 03, 2012 3.582 3.582 3.578 3.578 1,221 -0.07(-1.91%)
Aug 02, 2012 3.656 3.656 3.647 3.647 2,687 +0.00(+0.11%)
Jul 31, 2012 3.565 3.643 3.643 3.643 3,908 +0.06(+1.71%)
Jul 30, 2012 3.602 3.684 3.582 3.582 5,985 -0.02(-0.57%)
Jul 27, 2012 3.582 3.602 3.547 3.602 8,977 +0.00(+0.00%)
Jul 26, 2012 3.594 3.602 3.594 3.602 6,529 +0.03(+0.92%)
Jul 25, 2012 3.541 3.570 3.525 3.570 2,826 -0.04(-1.13%)
Jul 24, 2012 3.611 3.611 3.611 3.611 488 -0.01(-0.23%)
Jul 23, 2012 3.619 3.619 3.619 3.619 244 +0.10(+2.79%)
Jul 20, 2012 3.619 3.619 3.520 3.520 1,299 -0.09(-2.49%)
Jul 19, 2012 3.611 3.611 3.611 3.611 244 +0.01(+0.23%)
Jul 18, 2012 3.594 3.602 3.594 3.602 15,834 +0.08(+2.33%)
Jul 17, 2012 3.520 3.520 3.520 3.520 732 -0.08(-2.27%)
Jul 14, 2012 3.602 3.602 3.602 0 +0.00(+0.00%)
Jul 13, 2012 3.602 3.619 3.602 3.602 3,420 +0.13(+3.77%)
Jul 11, 2012 3.471 3.471 3.471 3.471 977 -0.01(-0.24%)
Jul 06, 2012 3.422 3.480 3.480 3.480 10,260 +0.04(+1.19%)
Jul 05, 2012 3.414 3.439 3.406 3.439 26,001 -0.04(-1.18%)
Jul 03, 2012 3.406 3.480 3.406 3.480 5,403 -0.14(-3.95%)
Jul 02, 2012 3.615 3.623 3.615 3.623 6,107 +0.00(+0.00%)
Jun 28, 2012 3.480 3.623 3.623 3.623 2,442 +0.14(+4.12%)
Jun 27, 2012 3.480 3.480 3.480 3.480 1,221 +0.00(+0.00%)
Jun 25, 2012 3.471 3.480 3.480 3.480 2,687 +0.07(+2.16%)
Jun 22, 2012 3.672 3.782 3.406 3.406 1,841 -0.07(-2.12%)
Jun 21, 2012 3.480 3.480 3.480 3.480 12,214 -0.04(-1.16%)
Jun 20, 2012 3.480 3.520 3.480 3.520 8,200 +0.11(+3.24%)
Jun 18, 2012 3.410 3.410 3.410 3.410 1,221 -0.00(-0.12%)
Jun 15, 2012 3.459 3.459 3.406 3.414 1,841 +0.01(+0.24%)
Jun 14, 2012 3.418 3.426 3.406 3.406 11,486 -0.01(-0.36%)
Jun 13, 2012 3.475 3.480 3.418 3.418 15,458 -0.08(-2.22%)
Jun 12, 2012 3.496 3.496 3.496 3.496 488 -0.09(-2.40%)
Jun 11, 2012 3.414 3.582 3.410 3.582 9,207 +0.17(+5.04%)
Jun 07, 2012 3.410 3.410 3.410 3.410 0 +0.00(+0.12%)
Jun 06, 2012 3.414 3.414 3.406 3.406 1,133 -0.07(-2.12%)
Jun 05, 2012 3.439 3.480 3.439 3.480 7,328 +0.04(+1.19%)
Jun 04, 2012 3.439 3.439 3.439 3.439 1,954 -0.04(-1.18%)
Jun 01, 2012 3.402 3.480 3.402 3.480 5,117 +0.00(+0.00%)
May 31, 2012 3.480 3.480 3.479 3.479 3,908 -0.08(-2.30%)
May 30, 2012 3.561 3.578 3.557 3.561 15,018 +0.00(+0.11%)
May 29, 2012 3.537 3.582 3.537 3.557 33,924 +0.02(+0.46%)
May 24, 2012 3.557 3.541 3.541 3.541 6,840 -0.02(-0.57%)
May 21, 2012 3.545 3.561 3.561 3.561 18,565 -0.02(-0.57%)
May 17, 2012 3.590 3.582 3.582 3.582 3,175 -0.06(-1.69%)
May 16, 2012 3.643 3.643 3.643 3.643 55,519 -0.06(-1.66%)
May 15, 2012 3.664 3.705 3.664 3.705 14,046 +0.11(+3.19%)
May 11, 2012 3.602 3.590 3.590 3.590 6,595 -0.07(-2.01%)
May 10, 2012 3.664 3.770 3.602 3.664 28,237 +0.00(+0.00%)
May 09, 2012 3.656 3.664 3.656 3.664 2,411 +0.12(+3.47%)
May 07, 2012 3.541 3.541 3.541 3.541 0 -0.10(-2.81%)
May 04, 2012 3.778 3.778 3.631 3.643 3,805 -0.12(-3.26%)
May 02, 2012 3.525 3.766 3.766 3.766 2,687 +0.08(+2.22%)
May 01, 2012 3.676 4.278 3.561 3.684 13,103 +0.12(+3.45%)
Apr 27, 2012 3.561 3.561 3.561 3.561 1,465 -0.10(-2.79%)
Apr 25, 2012 3.680 3.664 3.664 3.664 1,221 +0.12(+3.47%)
Apr 24, 2012 3.537 3.541 3.537 3.541 659 -0.10(-2.81%)
Apr 20, 2012 3.643 3.643 3.643 3.643 2,198 -0.00(-0.11%)
Apr 18, 2012 3.602 3.647 3.647 3.647 3,908 -0.02(-0.45%)
Apr 09, 2012 3.520 3.664 3.664 3.664 4,152 +0.10(+2.87%)
Apr 05, 2012 3.561 3.561 3.561 3.561 244 +0.12(+3.57%)
Apr 03, 2012 3.459 3.439 3.439 3.439 2,931 +0.00(+0.00%)
Apr 02, 2012 3.439 3.439 3.439 3.439 1,585 +0.01(+0.36%)
Mar 30, 2012 3.426 3.426 3.426 3.426 488 +0.01(+0.24%)
Mar 29, 2012 3.439 3.484 3.398 3.418 42,139 -0.04(-1.18%)
Mar 28, 2012 3.496 3.496 3.459 3.459 15,878 -0.02(-0.59%)
Mar 27, 2012 3.480 3.480 3.480 3.480 1,546 +0.03(+0.83%)
Mar 26, 2012 3.582 3.586 3.451 3.451 25,161 -0.07(-1.97%)
Mar 23, 2012 3.520 3.520 3.512 3.520 13,435 -0.02(-0.59%)
Mar 22, 2012 3.520 3.582 3.520 3.541 41,773 -0.14(-3.89%)
Mar 21, 2012 3.684 3.684 3.684 3.684 6,107 +0.00(+0.00%)
Mar 16, 2012 3.692 3.684 3.684 3.684 25,161 -0.08(-2.17%)
Mar 15, 2012 3.881 3.885 3.541 3.766 16,447 +0.14(+3.95%)
Mar 14, 2012 3.615 3.623 3.615 3.623 3,664 -0.16(-4.32%)
Mar 13, 2012 3.684 3.787 3.684 3.787 12,004 +0.10(+2.78%)
Mar 12, 2012 3.520 3.684 3.520 3.684 10,438 +0.16(+4.65%)
Mar 09, 2012 3.443 3.520 3.439 3.520 3,764 +0.00(+0.00%)
Mar 08, 2012 3.520 3.525 3.520 3.520 13,350 -0.00(-0.12%)
Mar 07, 2012 3.361 3.525 3.361 3.525 5,093 +0.16(+4.87%)
Mar 06, 2012 3.557 3.557 3.344 3.361 120,049 -0.32(-8.68%)
Mar 05, 2012 3.684 3.684 3.541 3.680 17,710 +0.08(+2.16%)
Mar 02, 2012 3.611 3.611 3.602 3.602 4,976 +0.04(+1.03%)
Mar 01, 2012 3.541 3.565 3.541 3.565 6,507 +0.00(+0.12%)
Feb 29, 2012 3.353 3.561 3.353 3.561 13,484 +0.21(+6.20%)
Feb 27, 2012 3.353 3.353 3.353 0 +0.05(+1.38%)
Feb 24, 2012 3.459 3.561 3.275 3.308 61,174 -0.15(-4.38%)
Feb 23, 2012 3.480 3.480 3.459 3.459 25,650 -0.02(-0.59%)
Feb 22, 2012 3.787 3.787 3.480 3.480 6,752 -0.36(-9.48%)
Feb 21, 2012 3.889 3.889 3.787 3.844 16,758 -0.00(-0.11%)
Feb 17, 2012 81871 4.089 3.684 3.848 24,484 +0.53(+16.05%)
Feb 13, 2012 3.316 3.316 3.316 0 +0.02(+0.62%)
Feb 09, 2012 3.295 3.295 3.295 0 +0.02(+0.62%)
Feb 08, 2012 3.377 3.377 3.275 3.275 1,221 -0.29(-8.05%)
Feb 07, 2012 3.602 3.602 3.561 3.561 10,030 -0.08(-2.25%)
Feb 06, 2012 3.381 3.696 3.381 3.643 18,424 +0.24(+7.10%)
Feb 03, 2012 3.406 3.406 3.402 3.402 513 -0.01(-0.24%)
Feb 02, 2012 3.680 3.680 3.410 3.410 1,451 -0.19(-5.34%)
Jan 31, 2012 3.602 3.602 3.602 0 -0.08(-2.11%)
Jan 30, 2012 3.602 3.680 3.602 3.680 11,603 +0.22(+6.39%)
Jan 27, 2012 3.459 3.459 3.459 3.459 1,321 -0.18(-5.05%)
Jan 26, 2012 3.643 3.643 3.643 3.643 2,696 -0.04(-1.00%)
Jan 25, 2012 3.680 3.680 3.668 3.680 2,442 +0.41(+12.37%)
Jan 23, 2012 3.275 3.275 3.275 0 +0.00(+0.00%)
Jan 20, 2012 3.275 3.275 3.275 3.275 48,613 +0.00(+0.00%)
Jan 19, 2012 3.361 3.361 3.271 3.275 82,691 -0.14(-4.19%)
Jan 18, 2012 3.377 3.418 3.275 3.418 31,131 +0.04(+1.21%)
Jan 17, 2012 3.369 3.377 3.369 3.377 2,687 +0.14(+4.43%)
Jan 13, 2012 3.234 3.246 3.234 3.234 10,015 +0.00(+0.00%)
Jan 12, 2012 3.234 3.234 3.213 3.234 19,542 +0.00(+0.00%)
Jan 11, 2012 3.242 3.242 3.234 3.234 16,159 +0.00(+0.00%)
Jan 10, 2012 3.234 3.234 3.234 3.234 1,673 +0.00(+0.00%)
Jan 09, 2012 3.111 3.234 3.111 3.234 33,223 -0.06(-1.86%)
Jan 04, 2012 3.295 3.295 3.295 0 +0.23(+7.33%)
Dec 30, 2011 3.275 3.303 3.070 3.070 15,969 -0.08(-2.60%)
Dec 29, 2011 3.078 3.152 3.070 3.152 2,931 +0.01(+0.39%)
Dec 28, 2011 3.070 3.140 3.066 3.140 27,084 +0.07(+2.27%)
Dec 27, 2011 3.070 3.070 3.001 3.070 83,546 +0.00(+0.00%)
Dec 23, 2011 3.111 3.111 3.029 3.070 28,234 -0.12(-3.85%)
Dec 21, 2011 3.181 3.193 3.168 3.193 32,245 -0.06(-1.89%)
Dec 20, 2011 3.136 3.254 3.111 3.254 7,914 -0.10(-3.05%)
Dec 16, 2011 3.357 3.357 3.357 3.357 0 +0.18(+5.81%)
Dec 15, 2011 3.172 3.172 3.172 3.172 2,643 +0.01(+0.26%)
Dec 14, 2011 3.193 3.193 3.164 3.164 11,481 +0.00(+0.00%)
Dec 13, 2011 3.193 3.193 3.164 3.164 11,337 -0.03(-0.90%)
Dec 12, 2011 3.193 3.193 3.193 3.193 920 +0.00(+0.00%)
Dec 09, 2011 3.193 3.193 3.193 3.193 3,952 -0.19(-5.68%)
Dec 08, 2011 3.361 3.385 3.254 3.385 11,224 -0.03(-0.96%)
Dec 06, 2011 3.418 3.418 3.418 0 +0.03(+0.97%)
Dec 05, 2011 3.418 3.418 3.385 3.385 2,706 +0.00(+0.00%)
Dec 02, 2011 3.459 3.459 3.385 3.385 2,931 -0.07(-2.13%)
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.