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 (%)
Dec 31, 2019 4.068 4.111 4.068 4.068 32,993 +0.00(+0.00%)
Dec 30, 2019 4.045 4.083 4.045 4.068 42,135 -0.02(-0.37%)
Dec 27, 2019 4.084 4.098 4.067 4.083 3,445 -0.02(-0.37%)
Dec 26, 2019 4.060 4.113 4.045 4.098 32,968 +0.04(+0.93%)
Dec 24, 2019 4.030 4.068 3.985 4.060 29,283 +0.03(+0.75%)
Dec 23, 2019 3.970 4.030 3.962 4.030 51,376 +0.07(+1.71%)
Dec 20, 2019 3.924 4.038 3.922 3.962 95,004 +0.03(+0.77%)
Dec 19, 2019 3.902 3.932 3.864 3.932 1,750,229 +0.04(+0.97%)
Dec 18, 2019 3.894 3.909 3.887 3.894 82,384 -0.01(-0.19%)
Dec 17, 2019 3.917 3.924 3.897 3.902 52,320 +0.00(+0.12%)
Dec 16, 2019 3.902 3.924 3.887 3.897 51,960 +0.00(+0.08%)
Dec 13, 2019 3.902 3.924 3.894 3.894 62,408 -0.01(-0.19%)
Dec 12, 2019 3.894 3.924 3.894 3.902 15,183 +0.01(+0.19%)
Dec 11, 2019 3.924 3.924 3.894 3.894 70,378 -0.01(-0.19%)
Dec 10, 2019 3.894 3.915 3.879 3.902 41,042 -0.01(-0.32%)
Dec 09, 2019 3.924 3.932 3.912 3.914 46,607 -0.00(-0.07%)
Dec 06, 2019 3.909 3.924 3.909 3.917 34,848 +0.00(+0.00%)
Dec 05, 2019 3.932 3.932 3.914 3.917 9,344 -0.01(-0.19%)
Dec 04, 2019 3.940 3.955 3.909 3.924 88,719 +0.02(+0.39%)
Dec 03, 2019 3.924 3.962 3.909 3.909 123,914 -0.02(-0.38%)
Dec 02, 2019 3.932 3.940 3.917 3.924 16,100 +0.02(+0.39%)
Nov 29, 2019 3.917 3.938 3.902 3.909 19,212 -0.02(-0.38%)
Nov 27, 2019 3.947 3.947 3.902 3.924 40,678 +0.01(+0.14%)
Nov 26, 2019 3.962 3.962 3.902 3.919 87,394 -0.02(-0.55%)
Nov 25, 2019 3.962 3.962 3.909 3.941 126,371 -0.01(-0.16%)
Nov 22, 2019 3.932 3.955 3.909 3.947 85,994 +0.01(+0.19%)
Nov 21, 2019 3.962 3.962 3.887 3.940 110,710 -0.05(-1.16%)
Nov 20, 2019 4.000 4.000 3.962 3.986 4,721 +0.01(+0.26%)
Nov 19, 2019 4.007 4.007 3.932 3.976 65,021 -0.03(-0.80%)
Nov 18, 2019 4.038 4.038 4.000 4.007 90,458 -0.04(-0.99%)
Nov 15, 2019 4.113 4.113 4.040 4.048 28,753 -0.02(-0.50%)
Nov 14, 2019 4.068 4.068 4.029 4.068 14,082 +0.00(+0.00%)
Nov 13, 2019 4.083 4.083 4.060 4.068 6,232 +0.01(+0.19%)
Nov 12, 2019 4.068 4.068 4.060 4.060 21,148 -0.02(-0.37%)
Nov 11, 2019 4.055 4.075 4.007 4.075 9,636 +0.07(+1.69%)
Nov 08, 2019 4.060 4.060 4.007 4.008 17,755 -0.03(-0.75%)
Nov 07, 2019 4.075 4.121 4.019 4.038 110,666 +0.04(+0.94%)
Nov 06, 2019 4.045 4.045 3.992 4.000 2,373 +0.02(+0.38%)
Nov 05, 2019 4.015 4.068 3.962 3.985 2,035 +0.05(+1.34%)
Nov 04, 2019 4.000 4.136 3.902 3.932 14,997 -0.08(-1.88%)
Nov 01, 2019 3.992 4.060 3.992 4.007 15,502 +0.12(+3.08%)
Oct 31, 2019 4.019 4.048 3.888 3.888 39,779 -0.10(-2.51%)
Oct 30, 2019 4.012 4.048 3.968 3.988 7,352 +0.02(+0.50%)
Oct 29, 2019 3.997 4.012 3.931 3.968 16,646 -0.04(-1.09%)
Oct 28, 2019 4.004 4.012 3.888 4.012 43,622 +0.03(+0.83%)
Oct 25, 2019 3.946 4.012 3.932 3.978 4,935 +0.05(+1.20%)
Oct 24, 2019 4.012 4.012 3.866 3.931 10,552 -0.08(-2.00%)
Oct 23, 2019 3.912 4.092 3.866 4.012 35,048 +0.10(+2.61%)
Oct 22, 2019 3.910 3.939 3.910 3.910 5,519 -0.03(-0.74%)
Oct 21, 2019 3.931 3.939 3.866 3.939 20,227 +0.07(+1.89%)
Oct 18, 2019 3.866 3.866 3.866 42 +0.00(+0.00%)
Oct 17, 2019 3.895 3.931 3.866 3.866 6,303 -0.06(-1.55%)
Oct 16, 2019 3.880 3.931 3.880 3.927 3,975 +0.02(+0.62%)
Oct 15, 2019 3.844 3.902 3.844 3.902 18,941 +0.04(+0.94%)
Oct 14, 2019 3.829 3.939 3.829 3.866 34,704 +0.02(+0.50%)
Oct 11, 2019 3.948 3.968 3.829 3.847 12,750 -0.09(-2.34%)
Oct 10, 2019 3.924 3.964 3.915 3.939 8,940 +0.00(+0.00%)
Oct 09, 2019 3.880 3.939 3.829 3.939 30,718 +0.04(+1.13%)
Oct 08, 2019 3.946 3.946 3.862 3.895 39,331 -0.08(-2.02%)
Oct 07, 2019 3.968 3.975 3.949 3.975 5,204 +0.00(+0.00%)
Oct 04, 2019 3.931 3.975 3.895 3.975 9,459 +0.09(+2.25%)
Oct 03, 2019 3.873 3.902 3.873 3.888 17,713 -0.02(-0.56%)
Oct 02, 2019 3.902 3.946 3.866 3.910 57,061 -0.04(-1.11%)
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.