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 (%)
Aug 29, 2013 3.717 3.684 3.684 3.684 30,291 +0.00(+0.11%)
Aug 27, 2013 3.762 3.680 3.680 3.680 7,817 -0.08(-2.18%)
Aug 26, 2013 3.746 3.762 3.746 3.762 0 +0.08(+2.11%)
Aug 22, 2013 3.684 3.684 3.684 3.684 24,428 +0.00(+0.00%)
Aug 21, 2013 3.688 3.725 3.684 3.684 0 +0.01(+0.22%)
Aug 20, 2013 3.651 3.676 3.651 3.676 0 -0.02(-0.55%)
Aug 16, 2013 3.696 3.696 3.696 3.696 488 +0.05(+1.23%)
Aug 15, 2013 3.643 3.758 3.643 3.651 15,170 +0.00(+0.11%)
Aug 14, 2013 3.688 3.741 3.647 3.647 0 -0.11(-2.94%)
Aug 13, 2013 3.758 3.758 3.757 3.758 4,885 +0.00(+0.11%)
Aug 09, 2013 3.758 3.754 3.754 3.754 21,497 +0.00(+0.00%)
Aug 08, 2013 3.754 3.754 3.754 3.754 244 +0.07(+1.89%)
Aug 07, 2013 3.684 3.762 3.684 3.684 504,941 -0.08(-2.07%)
Aug 06, 2013 3.758 3.762 3.757 3.762 3,368 +0.02(+0.44%)
Aug 05, 2013 3.741 3.746 3.741 3.746 1,465 +0.06(+1.67%)
Aug 02, 2013 3.729 3.733 3.684 3.684 28,381 -0.08(-2.07%)
Aug 01, 2013 3.754 3.782 3.754 3.762 17,588 +0.05(+1.21%)
Jul 31, 2013 3.684 3.721 3.684 3.717 0 -0.07(-1.84%)
Jul 30, 2013 3.807 4.065 3.754 3.787 0 +0.09(+2.44%)
Jul 29, 2013 3.696 3.696 3.696 3.696 0 -0.02(-0.44%)
Jul 26, 2013 3.692 3.713 3.692 3.713 0 +0.01(+0.33%)
Jul 25, 2013 3.725 3.725 3.692 3.701 0 -0.05(-1.20%)
Jul 24, 2013 3.741 3.746 3.741 3.746 0 +0.03(+0.88%)
Jul 23, 2013 3.713 3.713 3.713 3.713 0 -0.07(-1.95%)
Jul 22, 2013 3.787 3.795 3.787 3.787 0 +0.06(+1.65%)
Jul 19, 2013 3.746 3.774 3.725 3.725 0 -0.00(-0.00%)
Jul 18, 2013 3.725 3.725 3.705 3.725 0 +0.02(+0.66%)
Jul 17, 2013 3.701 3.701 3.701 3.701 527 +0.02(+0.44%)
Jul 16, 2013 3.688 3.688 3.684 3.684 0 -0.10(-2.70%)
Jul 12, 2013 3.787 3.787 3.787 3.787 7,817 +0.02(+0.65%)
Jul 11, 2013 3.717 3.762 3.717 3.762 0 -0.01(-0.39%)
Jul 09, 2013 3.684 3.777 3.777 3.777 3,664 +0.09(+2.51%)
Jul 08, 2013 3.713 3.713 3.684 3.684 0 -0.07(-1.85%)
Jul 03, 2013 3.754 3.754 3.754 3.754 0 -0.03(-0.78%)
Jul 01, 2013 3.782 3.783 3.783 3.783 977 +0.09(+2.57%)
Jun 27, 2013 3.688 3.688 3.688 3.688 0 -0.08(-2.07%)
Jun 25, 2013 3.766 3.766 3.766 3.766 0 +0.06(+1.66%)
Jun 24, 2013 3.717 3.717 3.705 3.705 0 -0.01(-0.33%)
Jun 21, 2013 3.787 3.787 3.713 3.717 15,233 +0.00(+0.11%)
Jun 20, 2013 3.827 3.827 3.713 3.713 0 -0.08(-2.16%)
Jun 19, 2013 3.827 3.827 3.791 3.795 0 +0.01(+0.22%)
Jun 18, 2013 3.803 3.803 3.746 3.787 0 +0.00(+0.11%)
Jun 17, 2013 3.766 3.848 3.762 3.782 0 +0.02(+0.43%)
Jun 14, 2013 3.741 3.766 3.741 3.766 0 +0.08(+2.11%)
Jun 13, 2013 3.766 3.774 3.684 3.688 16,733 -0.09(-2.49%)
Jun 12, 2013 3.782 3.782 3.782 3.782 2,442 -0.01(-0.32%)
Jun 11, 2013 3.770 3.819 3.766 3.795 14,175 +0.06(+1.64%)
Jun 06, 2013 3.741 3.733 3.733 3.733 3,908 -0.05(-1.41%)
Jun 05, 2013 3.733 3.787 3.733 3.787 0 +0.02(+0.65%)
Jun 04, 2013 3.807 3.807 3.762 3.762 0 +0.02(+0.44%)
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.