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 (%)
Apr 30, 2014 4.319 4.319 4.255 4.255 74,189 +0.00(+0.00%)
Apr 29, 2014 4.319 4.319 4.246 4.255 30,693 +0.00(+0.00%)
Apr 28, 2014 4.238 4.255 4.238 4.255 6,087 +0.00(+0.00%)
Apr 25, 2014 4.255 4.255 4.255 4.255 7,050 +0.00(+0.00%)
Apr 24, 2014 4.255 4.255 4.255 4.255 2,350 -0.00(-0.00%)
Apr 23, 2014 4.251 4.255 4.251 4.255 13,386 +0.00(+0.00%)
Apr 22, 2014 4.255 4.255 4.255 4.255 3,525 +0.00(+0.10%)
Apr 21, 2014 4.255 4.255 4.251 4.251 18,167 -0.00(-0.07%)
Apr 17, 2014 4.238 4.254 4.254 4.254 3,290 +0.02(+0.37%)
Apr 15, 2014 4.263 4.238 4.238 4.238 6,345 -0.08(-1.87%)
Apr 11, 2014 4.319 4.319 4.319 4.319 0 +0.08(+1.91%)
Apr 08, 2014 4.217 4.238 4.238 4.238 176 -0.21(-4.69%)
Apr 07, 2014 4.855 4.855 4.446 4.446 3,250 +0.24(+5.66%)
Apr 04, 2014 4.208 4.208 4.208 4.208 4,404 -0.00(-0.10%)
Apr 03, 2014 4.149 4.212 4.149 4.212 3,022 -0.04(-1.00%)
Apr 02, 2014 4.238 4.255 4.238 4.255 10,007 +0.02(+0.40%)
Apr 01, 2014 4.161 4.238 4.140 4.238 27,699 +0.01(+0.20%)
Mar 31, 2014 4.212 4.242 4.208 4.229 55,378 -0.01(-0.20%)
Mar 28, 2014 4.212 4.238 4.204 4.238 327,475 +0.02(+0.40%)
Mar 27, 2014 4.217 4.259 4.217 4.221 3,995 -0.02(-0.40%)
Mar 26, 2014 4.217 4.238 4.212 4.238 11,530 +0.03(+0.61%)
Mar 24, 2014 4.212 4.212 4.212 4.212 3,525 -0.03(-0.60%)
Mar 21, 2014 4.212 4.238 4.212 4.238 44,630 +0.03(+0.61%)
Mar 20, 2014 4.217 4.217 4.212 4.212 81,681 +0.00(+0.00%)
Mar 19, 2014 4.297 4.297 4.086 4.212 881,234 +0.00(+0.00%)
Mar 18, 2014 4.276 4.336 4.212 4.212 66,833 +0.00(+0.00%)
Mar 17, 2014 4.212 4.238 4.093 4.212 56,393 -0.02(-0.50%)
Mar 14, 2014 4.114 4.340 4.093 4.234 56,964 +0.02(+0.50%)
Mar 13, 2014 4.106 4.212 4.106 4.212 6,406 -0.01(-0.20%)
Mar 12, 2014 4.174 4.221 4.140 4.221 7,290 +0.01(+0.20%)
Mar 11, 2014 4.093 4.212 4.093 4.212 54,008 -0.02(-0.55%)
Mar 10, 2014 4.255 4.255 4.212 4.236 87,127 +0.02(+0.56%)
Mar 07, 2014 4.095 4.212 4.055 4.212 244,230 +0.05(+1.23%)
Mar 06, 2014 4.183 4.212 4.086 4.161 89,129 -0.05(-1.21%)
Mar 05, 2014 4.106 4.212 4.074 4.212 97,379 +0.12(+2.91%)
Mar 04, 2014 4.093 4.212 4.042 4.093 98,554 -0.02(-0.41%)
Mar 03, 2014 4.187 4.297 4.110 4.110 83,298 -0.04(-0.92%)
Feb 27, 2014 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Feb 26, 2014 4.149 4.149 4.149 4.149 235 -0.00(-0.10%)
Feb 25, 2014 4.080 4.170 4.080 4.153 4,879 +0.03(+0.62%)
Feb 24, 2014 4.127 4.143 4.127 4.127 13,666 +0.00(+0.00%)
Feb 21, 2014 4.097 4.149 4.097 4.127 10,105 +0.04(+1.02%)
Feb 20, 2014 4.161 4.161 4.055 4.086 159,556 -0.04(-1.01%)
Feb 19, 2014 4.127 4.149 4.085 4.127 17,633 +0.03(+0.73%)
Feb 18, 2014 4.051 4.127 4.051 4.097 11,003 -0.03(-0.72%)
Feb 14, 2014 4.144 4.127 4.127 4.127 10,340 +0.02(+0.52%)
Feb 13, 2014 4.063 4.106 3.983 4.106 126,399 +0.06(+1.58%)
Feb 12, 2014 4.025 4.106 4.004 4.042 68,922 +0.00(+0.00%)
Feb 11, 2014 4.085 4.225 4.012 4.042 20,242 -0.06(-1.45%)
Feb 10, 2014 4.080 4.187 4.004 4.102 3,295 -0.00(-0.10%)
Feb 07, 2014 4.004 4.149 4.004 4.106 8,700 +0.00(+0.00%)
Feb 06, 2014 3.995 4.110 3.995 4.106 7,412 +0.07(+1.79%)
Feb 05, 2014 3.969 4.106 3.966 4.034 9,544 -0.07(-1.76%)
Feb 04, 2014 3.974 4.127 3.940 4.106 37,540 +0.14(+3.43%)
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.