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 (%)
Sep 28, 2018 4.018 4.050 4.018 4.031 62,370 +0.00(+0.00%)
Sep 27, 2018 4.050 4.050 4.024 4.031 29,157 -0.01(-0.16%)
Sep 26, 2018 4.018 4.055 4.018 4.038 77,784 -0.01(-0.32%)
Sep 25, 2018 4.115 4.147 4.025 4.050 251,862 -0.08(-1.87%)
Sep 24, 2018 4.147 4.160 4.128 4.128 34,642 -0.02(-0.47%)
Sep 21, 2018 4.147 4.160 4.115 4.147 45,105 +0.02(+0.47%)
Sep 20, 2018 4.147 4.192 4.128 4.128 15,037 -0.02(-0.47%)
Sep 19, 2018 4.173 4.181 4.147 4.147 17,777 -0.05(-1.23%)
Sep 18, 2018 4.192 4.198 4.147 4.198 13,545 +0.01(+0.15%)
Sep 17, 2018 4.179 4.198 4.115 4.192 11,072 +0.05(+1.24%)
Sep 14, 2018 4.134 4.153 4.134 4.140 5,288 -0.02(-0.46%)
Sep 13, 2018 4.179 4.243 4.115 4.160 13,407 +0.01(+0.31%)
Sep 12, 2018 4.128 4.217 4.128 4.147 12,290 +0.00(+0.00%)
Sep 11, 2018 4.140 4.201 4.128 4.147 3,647 -0.06(-1.53%)
Sep 10, 2018 4.089 4.243 4.083 4.211 29,178 +0.12(+2.99%)
Sep 07, 2018 4.179 4.179 4.083 4.089 85,701 -0.12(-2.90%)
Sep 06, 2018 4.288 4.288 4.179 4.211 72,032 -0.08(-1.90%)
Sep 05, 2018 4.211 4.340 4.185 4.293 29,583 +0.06(+1.32%)
Sep 04, 2018 4.256 4.417 4.237 4.237 29,928 -0.05(-1.20%)
Aug 31, 2018 4.288 4.288 4.288 0 -0.04(-1.04%)
Aug 30, 2018 4.391 4.391 4.333 4.333 8,532 -0.06(-1.32%)
Aug 29, 2018 4.378 4.391 4.321 4.391 33,183 +0.00(+0.00%)
Aug 28, 2018 4.327 4.391 4.275 4.391 46,101 +0.03(+0.74%)
Aug 27, 2018 4.327 4.391 4.288 4.359 38,394 +0.02(+0.44%)
Aug 24, 2018 4.340 4.340 4.333 4.340 3,888 +0.03(+0.75%)
Aug 23, 2018 4.314 4.377 4.301 4.308 31,029 +0.03(+0.60%)
Aug 22, 2018 4.320 4.372 4.282 4.282 37,688 -0.08(-1.77%)
Aug 21, 2018 4.404 4.423 4.345 4.359 10,332 +0.03(+0.74%)
Aug 20, 2018 4.385 4.398 4.308 4.327 129,073 -0.05(-1.17%)
Aug 17, 2018 4.327 4.404 4.327 4.378 416,841 +0.03(+0.59%)
Aug 16, 2018 4.314 4.353 4.275 4.353 56,013 +0.07(+1.58%)
Aug 15, 2018 4.256 4.308 4.243 4.285 36,157 -0.02(-0.52%)
Aug 14, 2018 4.301 4.417 4.237 4.308 57,542 +0.06(+1.52%)
Aug 13, 2018 4.327 4.327 4.243 4.243 113,698 -0.06(-1.49%)
Aug 10, 2018 4.256 4.385 4.211 4.308 99,855 +0.08(+1.98%)
Aug 09, 2018 4.275 4.308 4.224 4.224 60,770 -0.08(-1.79%)
Aug 08, 2018 4.308 4.398 4.201 4.301 110,144 +0.05(+1.06%)
Aug 07, 2018 4.070 4.282 4.057 4.256 215,421 +0.22(+5.41%)
Aug 06, 2018 4.050 4.057 4.005 4.038 50,022 +0.02(+0.48%)
Aug 03, 2018 4.070 4.070 4.018 4.018 11,043 +0.00(+0.00%)
Aug 02, 2018 4.018 4.099 4.018 4.018 28,121 +0.05(+1.28%)
Aug 01, 2018 4.061 4.061 3.955 3.968 17,529 -0.03(-0.64%)
Jul 31, 2018 4.043 4.055 3.985 3.993 10,058 -0.01(-0.14%)
Jul 30, 2018 3.968 3.999 3.949 3.999 57,170 +0.01(+0.15%)
Jul 27, 2018 3.930 3.993 3.930 3.993 28,487 +0.07(+1.75%)
Jul 26, 2018 3.956 3.997 3.918 3.924 49,787 -0.04(-1.10%)
Jul 25, 2018 3.968 4.029 3.961 3.968 58,780 +0.00(+0.08%)
Jul 24, 2018 3.936 3.999 3.905 3.965 93,068 +0.02(+0.40%)
Jul 23, 2018 3.986 4.061 3.918 3.949 66,616 -0.15(-3.66%)
Jul 20, 2018 3.918 4.099 3.910 4.099 184,452 +0.22(+5.64%)
Jul 19, 2018 3.974 3.974 3.874 3.880 40,948 -0.06(-1.43%)
Jul 18, 2018 3.905 3.961 3.905 3.936 32,496 -0.01(-0.22%)
Jul 17, 2018 3.855 3.945 3.849 3.945 26,487 +0.07(+1.84%)
Jul 16, 2018 3.918 3.968 3.843 3.874 44,392 -0.04(-0.96%)
Jul 13, 2018 3.905 3.936 3.880 3.911 8,611 +0.01(+0.16%)
Jul 12, 2018 3.930 3.961 3.930 3.905 159,890 -0.03(-0.64%)
Jul 11, 2018 3.929 3.999 3.924 3.930 56,360 +0.02(+0.48%)
Jul 10, 2018 3.911 3.966 3.905 3.911 29,291 +0.01(+0.16%)
Jul 09, 2018 3.961 3.986 3.905 3.905 33,375 -0.08(-1.96%)
Jul 06, 2018 3.993 4.005 3.968 3.983 33,125 -0.00(-0.08%)
Jul 05, 2018 3.986 3.986 3.961 3.986 28,593 +0.02(+0.47%)
Jul 03, 2018 3.968 3.968 3.968 0 -0.03(-0.78%)
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.