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 (%)
Mar 28, 2013 3.680 3.680 3.574 3.594 540,734 -0.05(-1.35%)
Mar 27, 2013 3.643 3.643 3.643 3.643 9,038 -0.04(-1.11%)
Mar 26, 2013 3.680 3.684 3.643 3.684 1,787,548 +0.04(+1.12%)
Mar 25, 2013 3.684 3.684 3.643 3.643 49,590 -0.04(-1.11%)
Mar 22, 2013 3.737 3.741 3.643 3.684 275,377 -0.05(-1.42%)
Mar 21, 2013 3.705 3.737 3.705 3.737 1,221 +0.09(+2.53%)
Mar 19, 2013 3.680 3.645 3.645 3.645 243,798 -0.07(-1.93%)
Mar 18, 2013 3.717 3.746 3.717 3.717 332,924 -0.01(-0.22%)
Mar 14, 2013 3.746 3.725 3.725 3.725 2,687 -0.01(-0.33%)
Mar 13, 2013 3.733 3.762 3.721 3.737 94,871 +0.00(+0.11%)
Mar 12, 2013 3.725 3.733 3.684 3.733 344,112 +0.03(+0.77%)
Mar 11, 2013 3.717 3.754 3.631 3.705 222,056 -0.01(-0.33%)
Mar 08, 2013 3.643 3.741 3.643 3.717 25,073 +0.01(+0.33%)
Mar 07, 2013 3.680 3.705 3.676 3.705 82,569 +0.03(+0.78%)
Mar 06, 2013 3.688 3.688 3.586 3.676 56,295 -0.05(-1.32%)
Mar 04, 2013 3.725 3.725 3.725 3.725 0 +0.04(+1.11%)
Mar 01, 2013 3.672 3.692 3.672 3.684 32,289 +0.14(+4.05%)
Feb 28, 2013 3.541 3.582 3.541 3.541 7,763 -0.05(-1.37%)
Feb 25, 2013 3.590 3.590 3.590 3.590 0 -0.09(-2.45%)
Feb 22, 2013 3.606 3.680 3.606 3.680 146,271 +0.06(+1.70%)
Feb 21, 2013 3.619 3.619 3.619 3.619 244 +0.04(+1.03%)
Feb 20, 2013 3.582 3.582 3.541 3.582 14,794 +0.00(+0.00%)
Feb 19, 2013 3.578 3.582 3.578 3.582 6,107 -0.02(-0.46%)
Feb 14, 2013 3.529 3.598 3.598 3.598 12,947 -0.00(-0.11%)
Feb 13, 2013 3.619 3.623 3.602 3.602 6,107 -0.02(-0.57%)
Feb 12, 2013 3.561 3.623 3.525 3.623 18,199 +0.02(+0.64%)
Feb 11, 2013 3.570 3.623 3.557 3.600 7,990 +0.02(+0.50%)
Feb 08, 2013 3.619 3.619 3.533 3.582 2,975 -0.04(-1.13%)
Feb 07, 2013 3.582 3.623 3.578 3.623 17,490 +0.05(+1.37%)
Feb 06, 2013 3.574 3.582 3.574 3.574 6,695 +0.02(+0.58%)
Feb 04, 2013 3.541 3.594 3.533 3.553 9,072 -0.05(-1.36%)
Feb 01, 2013 3.623 3.623 3.578 3.602 22,352 +0.04(+1.15%)
Jan 31, 2013 3.582 3.623 3.549 3.561 7,328 -0.06(-1.70%)
Jan 30, 2013 3.623 3.623 3.599 3.623 5,618 +0.00(+0.00%)
Jan 29, 2013 3.582 3.623 3.582 3.623 1,710 +0.00(+0.00%)
Jan 28, 2013 3.599 3.623 3.599 3.623 12,214 +0.08(+2.31%)
Jan 24, 2013 3.582 3.541 3.541 3.541 17,832 -0.03(-0.92%)
Jan 23, 2013 3.561 3.574 3.531 3.574 5,374 +0.03(+0.92%)
Jan 22, 2013 3.582 3.602 3.520 3.541 43,185 -0.02(-0.57%)
Jan 18, 2013 3.578 3.582 3.557 3.561 65,886 +0.02(+0.58%)
Jan 17, 2013 3.512 3.561 3.512 3.541 15,473 +0.02(+0.58%)
Jan 16, 2013 3.520 3.541 3.520 3.520 18,255 +0.00(+0.00%)
Jan 15, 2013 3.541 3.541 3.520 3.520 9,038 +0.03(+0.94%)
Jan 14, 2013 3.537 3.537 3.488 3.488 9,488 +0.00(+0.00%)
Jan 11, 2013 3.537 3.537 3.488 3.488 2,320 -0.05(-1.39%)
Jan 10, 2013 3.480 3.541 3.480 3.537 13,907 +0.02(+0.60%)
Jan 09, 2013 3.541 3.541 3.516 3.516 11,730 +0.04(+1.04%)
Jan 04, 2013 3.480 3.480 3.480 3.480 3,664 -0.06(-1.73%)
Jan 03, 2013 3.537 3.541 3.537 3.541 6,107 +0.08(+2.25%)
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.