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 29, 2019 3.523 3.615 3.482 3.584 74,707 +0.11(+3.11%)
Mar 28, 2019 3.476 3.476 3.476 3.476 1,072 +0.01(+0.23%)
Mar 27, 2019 3.468 3.512 3.454 3.468 27,914 +0.02(+0.59%)
Mar 26, 2019 3.454 3.471 3.441 3.447 33,826 +0.00(+0.00%)
Mar 25, 2019 3.502 3.553 3.434 3.447 55,897 -0.03(-0.98%)
Mar 22, 2019 3.448 3.485 3.447 3.482 31,347 +0.00(+0.00%)
Mar 21, 2019 3.475 3.516 3.447 3.482 32,213 +0.03(+0.79%)
Mar 20, 2019 3.570 3.570 3.454 3.454 36,129 -0.16(-4.53%)
Mar 19, 2019 3.523 3.618 3.523 3.618 3,224 +0.07(+1.92%)
Mar 18, 2019 3.454 3.550 3.447 3.550 10,369 +0.07(+1.96%)
Mar 15, 2019 3.536 3.625 3.447 3.482 58,300 -0.05(-1.35%)
Mar 14, 2019 3.557 3.584 3.461 3.529 50,414 -0.03(-0.77%)
Mar 13, 2019 3.516 3.557 3.434 3.557 56,190 +0.10(+2.96%)
Mar 12, 2019 3.557 3.687 3.454 3.454 117,554 -0.06(-1.75%)
Mar 11, 2019 3.509 3.741 3.461 3.516 113,770 -0.01(-0.39%)
Mar 08, 2019 3.509 3.680 3.502 3.529 28,125 +0.03(+0.78%)
Mar 07, 2019 3.550 3.584 3.502 3.502 21,019 -0.04(-1.16%)
Mar 06, 2019 3.536 3.570 3.529 3.543 680,221 +0.01(+0.39%)
Mar 05, 2019 3.502 3.748 3.502 3.529 31,079 -0.02(-0.66%)
Mar 04, 2019 3.575 3.591 3.516 3.553 23,241 +0.00(+0.08%)
Mar 01, 2019 3.523 3.625 3.523 3.550 94,336 +0.03(+0.78%)
Feb 28, 2019 3.680 3.700 3.523 3.523 114,908 -0.12(-3.37%)
Feb 27, 2019 3.598 3.790 3.598 3.645 35,504 +0.05(+1.33%)
Feb 26, 2019 3.884 3.884 3.505 3.598 391,523 -0.33(-8.35%)
Feb 25, 2019 3.905 3.980 3.884 3.925 21,700 +0.02(+0.52%)
Feb 22, 2019 3.871 3.905 3.802 3.905 43,213 +0.03(+0.70%)
Feb 21, 2019 3.768 3.878 3.721 3.878 148,828 +0.15(+4.03%)
Feb 20, 2019 3.762 3.762 3.700 3.727 14,252 -0.03(-0.73%)
Feb 19, 2019 3.789 3.802 3.693 3.755 31,106 +0.00(+0.00%)
Feb 15, 2019 3.789 3.816 3.755 3.755 11,279 -0.01(-0.36%)
Feb 14, 2019 3.794 3.801 3.748 3.768 21,729 -0.01(-0.36%)
Feb 13, 2019 3.741 3.782 3.734 3.782 16,984 +0.05(+1.47%)
Feb 12, 2019 3.734 3.775 3.721 3.727 20,333 +0.03(+0.74%)
Feb 11, 2019 3.693 3.741 3.632 3.700 32,589 +0.01(+0.37%)
Feb 08, 2019 3.727 3.727 3.686 3.686 16,259 -0.02(-0.55%)
Feb 07, 2019 3.690 3.719 3.686 3.707 2,682 +0.01(+0.37%)
Feb 06, 2019 3.680 3.801 3.680 3.693 14,682 -0.03(-0.73%)
Feb 05, 2019 3.843 3.884 3.721 3.721 30,133 -0.15(-3.88%)
Feb 04, 2019 3.823 3.884 3.686 3.871 12,764 +0.12(+3.09%)
Feb 01, 2019 3.959 3.959 3.700 3.755 70,898 -0.07(-1.81%)
Jan 31, 2019 3.903 3.936 3.824 3.824 109,880 -0.07(-1.87%)
Jan 30, 2019 3.758 3.897 3.719 3.897 55,549 +0.20(+5.37%)
Jan 29, 2019 3.612 3.751 3.612 3.698 32,323 +0.09(+2.38%)
Jan 28, 2019 3.572 3.612 3.553 3.612 16,059 +0.07(+1.87%)
Jan 25, 2019 3.605 3.619 3.506 3.546 29,173 +0.07(+2.10%)
Jan 24, 2019 3.546 3.546 3.447 3.473 33,682 -0.07(-2.05%)
Jan 23, 2019 3.447 3.605 3.447 3.546 15,632 +0.11(+3.08%)
Jan 22, 2019 3.513 3.619 3.387 3.440 215,993 -0.11(-2.99%)
Jan 18, 2019 3.486 3.599 3.407 3.546 105,207 +0.13(+3.67%)
Jan 17, 2019 3.381 3.506 3.367 3.420 59,636 +0.03(+0.78%)
Jan 16, 2019 3.361 3.592 3.354 3.394 81,866 -0.03(-0.77%)
Jan 15, 2019 3.431 3.475 3.371 3.420 145,944 +0.01(+0.19%)
Jan 14, 2019 3.506 3.560 3.401 3.414 53,450 -0.09(-2.64%)
Jan 11, 2019 3.473 3.566 3.420 3.506 146,473 +0.01(+0.38%)
Jan 10, 2019 3.374 3.586 3.374 3.493 326,395 +0.13(+3.73%)
Jan 09, 2019 3.374 3.424 3.367 3.367 410,209 -0.01(-0.39%)
Jan 08, 2019 3.374 3.427 3.341 3.381 35,389 +0.03(+0.99%)
Jan 07, 2019 3.334 3.420 3.334 3.347 45,666 -0.05(-1.36%)
Jan 04, 2019 3.308 3.447 3.308 3.394 135,892 +0.05(+1.58%)
Jan 03, 2019 3.579 3.579 3.308 3.341 229,479 -0.26(-7.17%)
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.