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 30, 2017 4.474 4.587 4.456 4.521 32,252 +0.04(+0.93%)
Nov 29, 2017 4.587 4.587 4.480 4.480 80,065 -0.11(-2.30%)
Nov 28, 2017 4.610 4.610 4.581 4.585 17,207 -0.00(-0.06%)
Nov 27, 2017 4.444 4.599 4.442 4.588 37,584 +0.15(+3.37%)
Nov 24, 2017 4.462 4.534 4.432 4.438 87,623 -0.00(-0.01%)
Nov 22, 2017 4.486 4.551 4.438 4.439 60,763 -0.05(-1.05%)
Nov 21, 2017 4.593 4.593 4.480 4.486 25,098 -0.01(-0.13%)
Nov 20, 2017 4.527 4.593 4.491 4.491 8,545 -0.01(-0.26%)
Nov 17, 2017 4.581 4.605 4.462 4.503 161,630 -0.11(-2.32%)
Nov 16, 2017 4.444 4.610 4.444 4.610 18,421 +0.13(+2.87%)
Nov 15, 2017 4.509 4.515 4.432 4.482 23,825 +0.04(+0.99%)
Nov 14, 2017 4.545 4.545 4.423 4.438 20,010 -0.08(-1.84%)
Nov 13, 2017 4.535 4.551 4.521 4.521 19,788 -0.02(-0.39%)
Nov 10, 2017 4.545 4.546 4.521 4.539 22,536 +0.01(+0.23%)
Nov 09, 2017 4.474 4.532 4.474 4.529 33,876 +0.01(+0.17%)
Nov 08, 2017 4.521 4.524 4.518 4.521 4,446 +0.00(+0.00%)
Nov 07, 2017 4.462 4.521 4.462 4.521 23,972 +0.00(+0.00%)
Nov 06, 2017 4.551 4.551 4.521 4.521 3,671 -0.04(-0.78%)
Nov 03, 2017 4.497 4.557 4.468 4.557 53,686 +0.00(+0.00%)
Nov 02, 2017 4.563 4.599 4.503 4.557 43,444 -0.00(-0.02%)
Nov 01, 2017 4.482 4.558 4.453 4.558 37,310 +0.09(+1.95%)
Oct 31, 2017 4.476 4.482 4.470 4.470 2,067 -0.01(-0.13%)
Oct 30, 2017 4.488 4.518 4.459 4.476 20,045 -0.02(-0.42%)
Oct 27, 2017 4.481 4.495 4.470 4.495 6,142 +0.07(+1.48%)
Oct 26, 2017 4.447 4.494 4.424 4.430 28,542 -0.02(-0.39%)
Oct 25, 2017 4.505 4.505 4.447 4.447 41,189 -0.06(-1.29%)
Oct 24, 2017 4.529 4.593 4.505 4.505 12,743 +0.00(+0.00%)
Oct 23, 2017 4.616 4.616 4.494 4.505 38,096 -0.09(-2.02%)
Oct 20, 2017 4.581 4.598 4.474 4.598 35,144 +0.10(+2.28%)
Oct 19, 2017 4.558 4.558 4.459 4.496 30,564 +0.00(+0.05%)
Oct 17, 2017 4.494 4.494 4.494 0 +0.00(+0.00%)
Oct 16, 2017 4.534 4.534 4.494 4.494 38,335 +0.00(+0.00%)
Oct 13, 2017 4.559 4.559 4.494 4.494 7,560 +0.01(+0.13%)
Oct 12, 2017 4.534 4.534 4.482 4.488 25,938 -0.03(-0.64%)
Oct 11, 2017 4.563 4.575 4.511 4.517 26,282 -0.04(-0.89%)
Oct 10, 2017 4.534 4.610 4.534 4.558 13,852 -0.06(-1.38%)
Oct 09, 2017 4.563 4.622 4.563 4.622 3,464 +0.10(+2.18%)
Oct 06, 2017 4.517 4.523 4.517 4.523 1,627 -0.03(-0.64%)
Oct 05, 2017 4.581 4.593 4.505 4.552 3,605 -0.01(-0.25%)
Oct 04, 2017 4.534 4.593 4.476 4.563 9,108 -0.03(-0.63%)
Oct 03, 2017 4.534 4.593 4.534 4.593 11,726 +0.08(+1.73%)
Oct 02, 2017 4.515 4.515 4.515 4.515 2,052 -0.05(-1.07%)
Sep 29, 2017 4.558 4.563 4.523 4.563 4,556 +0.01(+0.13%)
Sep 28, 2017 4.465 4.558 4.465 4.558 15,024 +0.08(+1.82%)
Sep 27, 2017 4.552 4.552 4.476 4.476 22,121 -0.03(-0.77%)
Sep 26, 2017 4.523 4.529 4.505 4.511 10,162 +0.03(+0.65%)
Sep 25, 2017 4.476 4.503 4.436 4.482 196,203 +0.05(+1.05%)
Sep 22, 2017 4.488 4.534 4.401 4.436 45,175 -0.12(-2.55%)
Sep 21, 2017 4.482 4.581 4.482 4.552 11,384 -0.03(-0.63%)
Sep 20, 2017 4.569 4.581 4.488 4.581 10,697 +0.02(+0.54%)
Sep 19, 2017 4.563 4.563 4.537 4.556 4,472 -0.02(-0.40%)
Sep 15, 2017 4.575 4.575 4.575 509 -0.01(-0.26%)
Sep 14, 2017 4.529 4.587 4.529 4.587 15,916 +0.13(+2.87%)
Sep 13, 2017 4.529 4.593 4.470 4.459 46,792 -0.02(-0.39%)
Sep 12, 2017 4.563 4.604 4.459 4.476 47,129 -0.08(-1.79%)
Sep 11, 2017 4.622 4.622 4.505 4.558 47,936 -0.05(-1.13%)
Sep 08, 2017 4.668 4.668 4.593 4.610 85,131 -0.04(-0.87%)
Sep 07, 2017 4.651 4.680 4.622 4.650 72,739 +0.02(+0.49%)
Sep 06, 2017 4.622 4.680 4.616 4.627 128,245 +0.01(+0.18%)
Sep 05, 2017 4.604 4.622 4.587 4.619 115,291 +0.07(+1.46%)
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.