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 (%)
Feb 28, 2017 4.381 4.381 4.337 4.370 9,522 +0.01(+0.25%)
Feb 27, 2017 4.372 4.372 4.331 4.359 19,092 +0.01(+0.13%)
Feb 24, 2017 4.378 4.378 4.342 4.353 8,814 -0.03(-0.76%)
Feb 23, 2017 4.342 4.386 4.342 4.386 2,335 +0.03(+0.72%)
Feb 22, 2017 4.359 4.364 4.355 4.355 8,662 +0.00(+0.11%)
Feb 21, 2017 4.386 4.397 4.350 4.350 8,684 -0.01(-0.19%)
Feb 17, 2017 4.359 4.359 4.359 0 +0.02(+0.38%)
Feb 16, 2017 4.337 4.342 4.337 4.342 2,613 +0.00(+0.00%)
Feb 15, 2017 4.316 4.342 4.309 4.342 12,376 +0.03(+0.76%)
Feb 14, 2017 4.344 4.344 4.309 4.309 4,497 -0.03(-0.75%)
Feb 13, 2017 4.314 4.348 4.314 4.342 19,634 +0.03(+0.70%)
Feb 10, 2017 4.336 4.348 4.231 4.312 429,480 -0.04(-0.94%)
Feb 09, 2017 4.303 4.353 4.281 4.353 32,341 +0.04(+1.03%)
Feb 08, 2017 4.331 4.375 4.301 4.309 50,083 -0.03(-0.79%)
Feb 07, 2017 4.399 4.399 4.343 4.343 34,095 -0.02(-0.49%)
Feb 06, 2017 4.431 4.431 4.359 4.364 1,325 -0.09(-2.00%)
Feb 03, 2017 4.465 4.481 4.375 4.453 31,896 -0.01(-0.25%)
Feb 02, 2017 4.386 4.470 4.386 4.464 5,188 +0.01(+0.25%)
Feb 01, 2017 4.425 4.464 4.386 4.453 1,483,689 +0.04(+0.86%)
Jan 31, 2017 4.317 4.416 4.317 4.415 14,012 +0.03(+0.74%)
Jan 30, 2017 4.333 4.431 4.317 4.382 60,097 +0.02(+0.50%)
Jan 27, 2017 4.371 4.377 4.328 4.361 16,606 -0.07(-1.47%)
Jan 26, 2017 4.330 4.426 4.323 4.426 16,385 +0.09(+2.00%)
Jan 25, 2017 4.290 4.344 4.290 4.339 28,423 +0.00(+0.02%)
Jan 24, 2017 4.344 4.344 4.333 4.338 13,074 -0.01(-0.14%)
Jan 23, 2017 4.344 4.366 4.323 4.344 32,259 -0.05(-1.11%)
Jan 20, 2017 4.290 4.393 4.290 4.393 63,558 +0.10(+2.28%)
Jan 19, 2017 4.350 4.350 4.247 4.295 5,589 -0.05(-1.13%)
Jan 18, 2017 4.274 4.346 4.274 4.344 18,586 +0.03(+0.76%)
Jan 17, 2017 4.333 4.333 4.241 4.312 12,599 -0.02(-0.50%)
Jan 13, 2017 4.333 4.333 4.333 0 +0.07(+1.66%)
Jan 12, 2017 4.263 4.333 4.230 4.263 19,022 -0.10(-2.24%)
Jan 11, 2017 4.339 4.361 4.339 4.361 5,233 +0.02(+0.50%)
Jan 10, 2017 4.343 4.350 4.246 4.339 16,070 -0.03(-0.62%)
Jan 09, 2017 4.371 4.453 4.285 4.366 51,671 -0.04(-0.86%)
Jan 06, 2017 4.274 4.404 4.274 4.404 14,518 +0.02(+0.37%)
Jan 05, 2017 4.328 4.404 4.307 4.388 28,020 +0.08(+1.76%)
Jan 04, 2017 4.285 4.317 4.263 4.312 25,453 +0.04(+0.89%)
Jan 03, 2017 4.290 4.290 4.263 4.274 2,841 -0.02(-0.38%)
Dec 30, 2016 4.290 4.290 4.290 0 +0.06(+1.41%)
Dec 29, 2016 4.241 4.241 4.230 4.230 6,916 -0.02(-0.38%)
Dec 28, 2016 4.241 4.247 4.241 4.247 484 -0.00(-0.03%)
Dec 27, 2016 4.252 4.339 4.219 4.248 82,840 +0.01(+0.29%)
Dec 23, 2016 4.236 4.236 4.236 0 -0.09(-2.13%)
Dec 22, 2016 4.230 4.339 4.230 4.328 28,897 +0.12(+2.84%)
Dec 21, 2016 4.344 4.344 4.208 4.208 21,831 -0.11(-2.52%)
Dec 20, 2016 4.330 4.330 4.306 4.317 11,133 +0.03(+0.63%)
Dec 19, 2016 4.295 4.295 4.290 4.290 3,918 -0.02(-0.50%)
Dec 16, 2016 4.339 4.339 4.312 4.312 4,992 +0.02(+0.51%)
Dec 15, 2016 4.323 4.323 4.268 4.290 7,526 -0.04(-0.88%)
Dec 14, 2016 4.295 4.344 4.290 4.328 16,175 -0.02(-0.38%)
Dec 13, 2016 4.344 4.344 4.236 4.344 20,985 +0.05(+1.27%)
Dec 12, 2016 4.328 4.371 4.290 4.290 5,489 -0.03(-0.75%)
Dec 09, 2016 4.317 4.323 4.312 4.323 11,433 +0.01(+0.13%)
Dec 08, 2016 4.323 4.344 4.317 4.317 9,944 -0.00(-0.06%)
Dec 07, 2016 4.312 4.350 4.312 4.320 29,989 +0.01(+0.32%)
Dec 06, 2016 4.344 4.344 4.291 4.306 7,045 -0.03(-0.75%)
Dec 05, 2016 4.290 4.344 4.290 4.339 19,636 +0.05(+1.27%)
Dec 02, 2016 4.304 4.304 4.285 4.285 3,740 +0.02(+0.51%)
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.