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 (%)
Jul 29, 2016 4.000 4.116 4.000 4.116 7,350 +0.09(+2.36%)
Jul 28, 2016 3.907 4.053 3.897 4.021 30,459 +0.07(+1.84%)
Jul 27, 2016 3.985 4.021 3.928 3.949 39,473 -0.01(-0.26%)
Jul 26, 2016 4.058 4.058 3.793 3.959 70,361 -0.06(-1.42%)
Jul 25, 2016 4.032 4.032 3.897 4.016 87,142 +0.03(+0.78%)
Jul 22, 2016 3.742 3.985 3.742 3.985 76,079 +0.23(+6.07%)
Jul 21, 2016 4.068 4.068 3.705 3.757 525,199 -0.30(-7.29%)
Jul 20, 2016 4.021 4.104 3.892 4.053 267,483 +0.12(+3.03%)
Jul 19, 2016 4.125 4.125 3.876 3.933 56,151 -0.19(-4.53%)
Jul 18, 2016 4.146 4.224 4.011 4.120 99,661 -0.10(-2.45%)
Jul 15, 2016 4.348 4.483 4.187 4.224 901,372 -0.19(-4.23%)
Jul 14, 2016 4.477 4.534 4.322 4.410 204,649 -0.05(-1.05%)
Jul 13, 2016 4.483 4.483 4.281 4.457 234,007 +0.01(+0.12%)
Jul 12, 2016 4.400 4.477 4.327 4.452 277,871 +0.10(+2.26%)
Jul 11, 2016 4.275 4.498 4.275 4.353 359,017 +0.10(+2.44%)
Jul 08, 2016 4.198 4.338 4.078 4.249 99,310 +0.03(+0.61%)
Jul 07, 2016 4.187 4.322 4.073 4.224 105,084 +0.23(+5.84%)
Jul 05, 2016 3.731 4.001 3.731 3.990 241,174 +0.22(+5.77%)
Jul 01, 2016 3.545 3.773 3.773 3.773 291,380 +0.24(+6.90%)
Jun 30, 2016 3.508 3.534 3.420 3.529 21,639 -0.01(-0.29%)
Jun 29, 2016 3.503 3.539 3.482 3.539 9,762 -0.02(-0.44%)
Jun 28, 2016 3.503 3.555 3.467 3.555 11,751 +0.04(+1.18%)
Jun 27, 2016 3.550 3.550 3.435 3.514 5,406 -0.04(-1.17%)
Jun 24, 2016 3.374 3.555 3.374 3.555 88,506 +0.12(+3.63%)
Jun 23, 2016 3.498 3.498 3.379 3.431 65,809 -0.04(-1.19%)
Jun 22, 2016 3.508 3.508 3.451 3.472 100,418 -0.03(-0.74%)
Jun 21, 2016 3.565 3.565 3.472 3.498 81,219 -0.01(-0.30%)
Jun 20, 2016 3.539 3.539 3.498 3.508 14,553 +0.01(+0.15%)
Jun 17, 2016 3.524 3.524 3.498 3.503 82,678 -0.02(-0.44%)
Jun 15, 2016 3.472 3.519 3.519 3.519 21 +0.03(+0.95%)
Jun 14, 2016 3.529 3.539 3.472 3.486 33,221 -0.02(-0.50%)
Jun 13, 2016 3.493 3.503 3.488 3.503 4,596 -0.05(-1.31%)
Jun 10, 2016 3.524 3.555 3.524 3.550 16,595 +0.06(+1.63%)
Jun 09, 2016 3.524 3.529 3.493 3.493 13,976 -0.03(-0.74%)
Jun 08, 2016 3.518 3.520 3.482 3.519 23,704 +0.05(+1.34%)
Jun 07, 2016 3.514 3.537 3.472 3.472 232,294 -0.03(-0.89%)
Jun 06, 2016 3.535 3.550 3.503 3.503 15,748 -0.02(-0.59%)
Jun 03, 2016 3.519 3.529 3.472 3.524 52,516 +0.00(+0.00%)
Jun 02, 2016 3.524 3.524 3.503 3.524 79,695 -0.02(-0.59%)
Jun 01, 2016 3.539 3.550 3.503 3.545 27,490 +0.01(+0.15%)
May 31, 2016 3.559 3.648 3.524 3.539 179,876 -0.03(-0.87%)
May 27, 2016 3.555 3.571 3.571 3.571 41,102 -0.03(-0.86%)
May 26, 2016 3.591 3.612 3.581 3.602 107,291 +0.04(+1.16%)
May 25, 2016 3.560 3.648 3.550 3.560 59,760 +0.04(+1.03%)
May 24, 2016 3.519 3.529 3.519 3.524 42,259 -0.01(-0.29%)
May 23, 2016 3.498 3.534 3.488 3.534 45,424 +0.11(+3.18%)
May 20, 2016 3.462 3.514 3.425 3.425 35,972 -0.03(-0.75%)
May 19, 2016 3.472 3.499 3.415 3.451 41,005 -0.07(-2.06%)
May 18, 2016 3.550 3.560 3.498 3.524 20,334 -0.04(-1.16%)
May 17, 2016 3.550 3.565 3.519 3.565 3,168 +0.07(+2.08%)
May 16, 2016 3.524 3.628 3.428 3.493 49,644 -0.06(-1.61%)
May 13, 2016 3.628 3.669 3.514 3.550 27,584 -0.05(-1.44%)
May 12, 2016 3.591 3.685 3.550 3.602 20,030 +0.00(+0.00%)
May 11, 2016 3.591 3.645 3.591 3.602 2,973 -0.03(-0.71%)
May 10, 2016 3.524 3.628 3.498 3.628 52,027 +0.15(+4.17%)
May 09, 2016 3.545 3.561 3.420 3.482 16,224 -0.04(-1.18%)
May 06, 2016 3.524 3.539 3.519 3.524 67,828 -0.02(-0.44%)
May 05, 2016 3.545 3.617 3.503 3.539 18,756 +0.01(+0.29%)
May 04, 2016 3.534 3.555 3.529 3.529 10,916 -0.01(-0.15%)
May 03, 2016 3.633 3.633 3.524 3.534 95,489 -0.11(-3.01%)
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.