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 31, 2016 4.111 4.169 4.079 4.137 22,119 +0.04(+0.91%)
Aug 30, 2016 4.010 4.100 3.957 4.100 15,196 +0.02(+0.39%)
Aug 29, 2016 4.084 4.132 4.037 4.084 39,090 +0.05(+1.32%)
Aug 26, 2016 4.031 4.074 3.946 4.031 45,497 +0.00(+0.00%)
Aug 25, 2016 4.031 4.111 3.994 4.031 24,151 +0.04(+1.06%)
Aug 24, 2016 3.989 4.180 3.925 3.989 82,976 +0.01(+0.13%)
Aug 23, 2016 3.933 4.026 3.920 3.984 4,121 -0.07(-1.70%)
Aug 22, 2016 3.978 4.053 3.946 4.053 12,408 +0.05(+1.33%)
Aug 19, 2016 4.095 4.169 3.931 4.000 75,346 -0.08(-2.08%)
Aug 18, 2016 3.978 4.084 3.978 4.084 34,744 +0.11(+2.67%)
Aug 17, 2016 3.942 4.026 3.941 3.978 6,228 +0.00(+0.00%)
Aug 16, 2016 4.100 4.100 3.941 3.978 41,263 -0.01(-0.13%)
Aug 15, 2016 4.031 4.079 3.960 3.984 47,336 -0.04(-0.92%)
Aug 12, 2016 3.952 4.031 3.907 4.021 26,406 +0.09(+2.29%)
Aug 11, 2016 4.031 4.111 3.904 3.931 88,765 -0.04(-0.94%)
Aug 10, 2016 4.021 4.021 3.968 3.968 19,295 -0.04(-0.93%)
Aug 09, 2016 4.031 4.053 3.952 4.005 22,219 +0.00(+0.00%)
Aug 08, 2016 3.996 4.084 3.946 4.005 39,250 -0.08(-1.95%)
Aug 05, 2016 3.978 4.084 3.936 4.084 15,835 +0.04(+0.94%)
Aug 04, 2016 4.031 4.100 3.906 4.046 50,111 +0.05(+1.36%)
Aug 03, 2016 3.846 4.058 3.846 3.992 31,422 -0.07(-1.75%)
Aug 02, 2016 3.899 4.090 3.851 4.063 94,006 +0.16(+4.22%)
Aug 01, 2016 4.021 4.137 3.899 3.899 16,799 -0.22(-5.28%)
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%)
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.