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 30, 2015 3.347 3.347 3.228 3.228 2,718 -0.00(-0.00%)
Sep 29, 2015 3.228 3.228 3.228 3.228 451 -0.08(-2.46%)
Sep 28, 2015 3.409 3.409 3.304 3.309 29,988 -0.11(-3.22%)
Sep 25, 2015 3.424 3.424 3.400 3.419 21,121 +0.02(+0.56%)
Sep 24, 2015 3.433 3.452 3.381 3.400 32,586 -0.04(-1.25%)
Sep 23, 2015 3.429 3.452 3.429 3.443 16,311 -0.14(-3.91%)
Sep 22, 2015 3.558 3.583 3.409 3.583 21,462 +0.18(+5.24%)
Sep 21, 2015 3.400 3.405 3.400 3.405 5,054 +0.00(+0.00%)
Sep 17, 2015 3.539 3.405 3.405 3.405 21,958 +0.00(+0.14%)
Sep 16, 2015 3.328 3.562 3.323 3.400 13,913 +0.03(+0.99%)
Sep 15, 2015 3.524 3.529 3.366 3.366 7,792 -0.18(-4.99%)
Sep 14, 2015 3.648 3.648 3.543 3.543 7,589 -0.13(-3.64%)
Sep 11, 2015 3.677 3.689 3.677 3.677 4,391 +0.00(+0.00%)
Sep 10, 2015 3.629 3.677 3.625 3.677 9,615 -0.03(-0.77%)
Sep 09, 2015 3.626 3.706 3.626 3.706 11,376 -0.10(-2.52%)
Sep 08, 2015 3.735 3.801 3.735 3.801 4,433 +0.04(+1.14%)
Sep 03, 2015 3.758 3.758 3.758 3.758 1,045 +0.19(+5.36%)
Sep 01, 2015 3.539 3.567 3.567 3.567 25 -0.07(-1.97%)
Aug 28, 2015 3.639 3.639 3.639 3.639 7,110 -0.07(-1.78%)
Aug 27, 2015 3.610 3.705 3.610 3.705 19,162 +0.31(+9.28%)
Aug 26, 2015 3.113 3.424 3.036 3.390 107,341 +0.06(+1.87%)
Aug 25, 2015 3.610 3.629 3.032 3.328 68,453 -0.31(-8.42%)
Aug 24, 2015 3.706 3.706 3.634 3.634 9,463 -0.08(-2.23%)
Aug 21, 2015 3.761 3.761 3.706 3.717 4,391 -0.04(-0.98%)
Aug 20, 2015 3.712 3.754 3.706 3.754 41,401 -0.01(-0.38%)
Aug 19, 2015 3.778 3.778 3.768 3.768 10,874 +0.00(+0.00%)
Aug 18, 2015 3.740 3.801 3.740 3.768 22,893 +0.07(+1.94%)
Aug 13, 2015 3.821 3.696 3.696 3.696 156 -0.12(-3.25%)
Aug 12, 2015 3.682 3.821 3.682 3.821 7,490 -0.00(-0.12%)
Aug 11, 2015 3.787 3.864 3.696 3.825 19,630 +0.22(+5.96%)
Aug 10, 2015 3.797 3.797 3.438 3.610 17,602 -0.19(-5.03%)
Aug 07, 2015 3.811 3.816 3.801 3.801 18,215 +0.00(+0.00%)
Aug 06, 2015 3.801 3.801 3.801 3.801 209 -0.01(-0.25%)
Aug 05, 2015 3.811 3.811 3.811 3.811 2,457 +0.00(+0.00%)
Aug 04, 2015 3.811 3.835 3.811 3.811 25,900 +0.00(+0.00%)
Jul 31, 2015 3.801 3.811 3.811 3.811 9,201 -0.05(-1.25%)
Jul 30, 2015 3.948 3.948 3.672 3.859 10,472 -0.02(-0.60%)
Jul 29, 2015 3.883 3.883 3.883 3.883 5,343 +0.02(+0.61%)
Jul 28, 2015 3.859 3.899 3.859 3.859 4,980 +0.09(+2.48%)
Jul 27, 2015 3.766 3.766 3.766 3.766 213 -0.00(-0.12%)
Jul 24, 2015 3.771 3.771 3.771 3.771 2,445 -0.00(-0.00%)
Jul 23, 2015 3.752 3.775 3.747 3.771 3,142 -0.02(-0.49%)
Jul 22, 2015 3.827 3.827 3.761 3.789 6,472 -0.07(-1.70%)
Jul 21, 2015 3.827 4.005 3.827 3.855 7,695 +0.04(+0.98%)
Jul 20, 2015 3.798 4.093 3.780 3.817 34,466 +0.06(+1.62%)
Jul 17, 2015 3.869 3.869 3.331 3.757 29,218 -0.14(-3.49%)
Jul 16, 2015 3.892 3.920 3.892 3.892 26,576 +0.03(+0.73%)
Jul 15, 2015 3.962 3.972 3.864 3.864 16,136 -0.10(-2.48%)
Jul 13, 2015 3.962 3.962 3.962 3.962 106 +0.00(+0.00%)
Jul 10, 2015 3.962 3.962 3.962 3.962 213 -0.03(-0.82%)
Jul 09, 2015 3.976 3.995 3.976 3.995 1,731 +0.06(+1.55%)
Jul 08, 2015 3.934 3.934 3.934 3.934 213 -0.00(-0.12%)
Jul 07, 2015 3.934 3.939 3.934 3.939 4,619 -0.00(-0.12%)
Jul 06, 2015 3.944 3.944 3.944 3.944 213 +0.00(+0.00%)
Jul 02, 2015 3.944 3.944 3.944 3.944 213 +0.00(+0.00%)
Jul 01, 2015 3.944 3.967 3.944 3.944 4,146 +0.01(+0.24%)
Jun 29, 2015 3.934 3.934 3.934 3.934 7,054 -0.04(-1.06%)
Jun 26, 2015 4.000 4.000 3.972 3.976 8,830 -0.02(-0.59%)
Jun 24, 2015 4.000 4.000 4.000 4.000 213 -0.06(-1.53%)
Jun 23, 2015 4.062 4.062 4.062 4.062 1,201 +0.06(+1.56%)
Jun 22, 2015 4.009 4.009 4.000 4.000 5,281 -0.01(-0.23%)
Jun 19, 2015 4.009 4.009 4.009 4.009 235 +0.00(+0.00%)
Jun 18, 2015 4.023 4.028 4.009 4.009 8,565 -0.01(-0.23%)
Jun 17, 2015 4.019 4.019 4.019 4.019 427 -0.01(-0.20%)
Jun 16, 2015 4.019 4.027 4.019 4.027 1,372 +0.01(+0.20%)
Jun 15, 2015 4.019 4.055 4.019 4.019 2,567 +0.00(+0.00%)
Jun 12, 2015 4.019 4.019 4.019 4.019 429 +0.00(+0.00%)
Jun 11, 2015 4.028 4.064 4.019 4.019 14,360 +0.00(+0.00%)
Jun 10, 2015 4.019 4.061 4.014 4.019 8,437 +0.00(+0.12%)
Jun 09, 2015 4.014 4.047 4.009 4.014 9,309 +0.00(+0.12%)
Jun 08, 2015 4.014 4.014 4.009 4.009 1,006 +0.03(+0.71%)
Jun 05, 2015 4.093 4.098 3.976 3.981 41,195 -0.15(-3.58%)
Jun 04, 2015 4.182 4.182 4.129 4.129 3,405 -0.01(-0.27%)
Jun 03, 2015 4.156 4.168 4.140 4.140 37,132 -0.05(-1.12%)
Jun 02, 2015 4.187 4.187 4.187 4.187 2,778 -0.02(-0.44%)
May 29, 2015 4.168 4.206 4.206 4.206 16,673 +0.02(+0.45%)
May 28, 2015 4.192 4.192 4.187 4.187 4,488 +0.00(+0.00%)
May 26, 2015 4.187 4.187 4.187 4.187 17,955 -0.07(-1.54%)
May 22, 2015 4.234 4.252 4.252 4.252 12,184 +0.08(+1.91%)
May 20, 2015 4.173 4.173 4.173 4.173 3,847 +0.00(+0.00%)
May 19, 2015 4.187 4.192 4.173 4.173 8,766 -0.02(-0.45%)
May 18, 2015 4.262 4.271 4.192 4.192 9,362 -0.07(-1.54%)
May 15, 2015 4.210 4.257 4.210 4.257 6,218 +0.05(+1.11%)
May 14, 2015 4.327 4.327 4.210 4.210 13,567 -0.06(-1.42%)
May 13, 2015 4.248 4.271 4.248 4.271 855 +0.01(+0.22%)
May 12, 2015 4.220 4.397 4.210 4.262 22,976 +0.07(+1.79%)
May 11, 2015 4.201 4.224 4.187 4.187 6,617 -0.01(-0.22%)
May 08, 2015 4.252 4.252 4.196 4.196 662 -0.04(-0.99%)
May 07, 2015 4.210 4.238 4.210 4.238 1,068 +0.05(+1.23%)
May 05, 2015 4.238 4.187 4.187 4.187 11,756 -0.16(-3.76%)
May 04, 2015 4.388 4.388 4.351 4.351 1,438 +0.16(+3.91%)
May 01, 2015 4.187 4.187 4.187 4.187 346 -0.01(-0.24%)
Apr 30, 2015 4.201 4.327 4.197 4.197 7,312 +0.02(+0.55%)
Apr 29, 2015 4.174 4.197 4.174 4.174 3,686 -0.01(-0.33%)
Apr 28, 2015 4.181 4.365 4.174 4.188 6,850 +0.01(+0.33%)
Apr 27, 2015 4.174 4.174 4.169 4.174 5,014 +0.05(+1.11%)
Apr 24, 2015 4.174 4.192 4.128 4.128 13,543 -0.05(-1.10%)
Apr 23, 2015 4.133 4.174 4.110 4.174 8,624 +0.05(+1.11%)
Apr 22, 2015 4.215 4.220 4.128 4.128 13,898 -0.09(-2.17%)
Apr 21, 2015 4.220 4.220 4.220 4.220 2,180 +0.03(+0.66%)
Apr 17, 2015 4.174 4.192 4.192 4.192 3,270 +0.06(+1.55%)
Apr 16, 2015 4.128 4.165 4.128 4.128 17,247 +0.00(+0.00%)
Apr 15, 2015 4.220 4.220 4.128 4.128 6,431 -0.05(-1.10%)
Apr 13, 2015 4.160 4.174 4.174 4.174 14,825 +0.01(+0.18%)
Apr 10, 2015 4.229 4.229 4.167 4.167 2,258 -0.06(-1.48%)
Apr 09, 2015 4.196 4.229 4.192 4.229 12,444 +0.06(+1.32%)
Apr 08, 2015 4.174 4.174 4.174 4.174 2,358 -0.00(-0.01%)
Apr 06, 2015 4.174 4.174 4.174 4.174 436 +0.01(+0.12%)
Apr 02, 2015 4.169 4.169 4.169 4.169 11,772 +0.04(+1.00%)
Apr 01, 2015 4.128 4.128 4.128 4.128 327 +0.00(+0.00%)
Mar 30, 2015 4.151 4.128 4.128 4.128 33,138 +0.00(+0.00%)
Mar 27, 2015 4.137 4.165 4.128 4.128 16,000 -0.01(-0.33%)
Mar 26, 2015 4.142 4.142 4.142 4.142 218 +0.00(+0.11%)
Mar 25, 2015 4.151 4.197 4.137 4.137 10,802 -0.03(-0.66%)
Mar 23, 2015 4.243 4.165 4.165 4.165 872 -0.01(-0.22%)
Mar 20, 2015 4.151 4.178 4.128 4.174 18,784 +0.00(+0.11%)
Mar 19, 2015 4.105 4.169 4.105 4.169 19,689 +0.06(+1.56%)
Mar 18, 2015 4.105 4.105 4.105 4.105 4,356 +0.00(+0.00%)
Mar 17, 2015 4.105 4.124 4.105 4.105 4,373 -0.02(-0.53%)
Mar 16, 2015 4.197 4.197 4.127 4.127 3,462 +0.02(+0.54%)
Mar 12, 2015 4.105 4.105 4.105 4.105 9,156 +0.00(+0.00%)
Mar 11, 2015 4.096 4.199 4.096 4.105 39,775 +0.02(+0.56%)
Mar 10, 2015 4.133 4.133 4.082 4.082 7,630 -0.01(-0.34%)
Mar 05, 2015 4.105 4.096 4.096 4.096 2,834 +0.00(+0.03%)
Mar 04, 2015 4.220 4.220 4.095 4.095 1,604 +0.01(+0.19%)
Mar 02, 2015 4.087 4.087 4.087 4.087 800 +0.00(+0.11%)
Feb 27, 2015 4.064 4.082 4.064 4.082 2,463 -0.02(-0.56%)
Feb 26, 2015 4.105 4.133 4.059 4.105 8,507 +0.05(+1.13%)
Feb 24, 2015 4.059 4.059 4.059 4.059 654 +0.00(+0.00%)
Feb 23, 2015 4.059 4.059 4.059 4.059 1,308 +0.01(+0.34%)
Feb 20, 2015 4.055 4.087 4.046 4.046 9,396 -0.00(-0.11%)
Feb 19, 2015 4.174 4.174 4.046 4.050 9,817 -0.11(-2.57%)
Feb 18, 2015 4.188 4.188 4.119 4.157 1,447 +0.03(+0.70%)
Feb 17, 2015 4.078 4.151 4.078 4.128 12,110 +0.09(+2.16%)
Feb 13, 2015 4.050 4.041 4.041 4.041 1,308 -0.08(-2.00%)
Feb 12, 2015 4.151 4.151 4.041 4.124 19,161 -0.07(-1.64%)
Feb 11, 2015 4.128 4.192 4.128 4.192 599 +0.01(+0.33%)
Feb 10, 2015 4.174 4.183 4.169 4.179 3,911 +0.02(+0.55%)
Feb 09, 2015 4.105 4.156 4.082 4.156 14,134 -0.01(-0.22%)
Feb 06, 2015 4.105 4.312 3.981 4.165 84,850 +0.08(+1.91%)
Feb 05, 2015 4.036 4.091 4.023 4.087 6,976 -0.02(-0.45%)
Feb 04, 2015 4.142 4.142 4.013 4.105 23,495 -0.09(-2.19%)
Feb 03, 2015 4.059 4.197 4.050 4.197 2,834 +0.15(+3.74%)
Feb 02, 2015 4.197 4.197 4.046 4.046 3,523 -0.07(-1.69%)
Jan 29, 2015 3.931 4.115 4.115 4.115 1,111 +0.00(+0.00%)
Jan 28, 2015 3.908 4.115 3.908 4.115 2,519 +0.07(+1.67%)
Jan 27, 2015 3.917 4.047 3.899 4.047 6,975 +0.00(+0.00%)
Jan 23, 2015 3.904 4.047 4.047 4.047 22 +0.00(+0.00%)
Jan 22, 2015 3.971 4.262 3.904 4.047 9,339 +0.08(+1.93%)
Jan 21, 2015 3.966 3.971 3.966 3.971 667 +0.08(+1.96%)
Jan 20, 2015 3.818 3.895 3.715 3.895 13,375 +0.18(+4.84%)
Jan 16, 2015 3.971 3.971 3.709 3.715 22,376 +0.07(+1.85%)
Jan 15, 2015 3.643 3.661 3.625 3.647 2,890 -0.31(-7.84%)
Jan 14, 2015 3.922 3.958 3.755 3.958 9,566 +0.02(+0.46%)
Jan 13, 2015 3.823 4.092 3.823 3.940 34,132 +0.00(+0.12%)
Jan 12, 2015 3.935 3.935 3.935 3.935 933 -0.01(-0.21%)
Jan 09, 2015 3.935 3.943 3.935 3.943 1,211 +0.11(+2.91%)
Jan 08, 2015 3.890 3.890 3.832 3.832 947 -0.00(-0.12%)
Jan 07, 2015 3.836 3.836 3.836 3.836 222 +0.09(+2.52%)
Jan 06, 2015 3.755 3.886 3.733 3.742 33,205 +0.02(+0.60%)
Jan 05, 2015 3.724 3.724 3.719 3.719 11,118 +0.00(+0.00%)
Jan 02, 2015 3.706 3.719 3.706 3.719 9,116 -0.10(-2.71%)
Dec 31, 2014 3.796 3.823 3.823 3.823 8,894 +0.11(+2.91%)
Dec 30, 2014 3.845 3.888 3.697 3.715 11,240 -0.13(-3.39%)
Dec 29, 2014 3.674 3.935 3.553 3.845 89,351 +0.16(+4.26%)
Dec 26, 2014 3.575 3.688 3.521 3.688 12,883 +0.11(+3.16%)
Dec 24, 2014 3.539 3.575 3.575 3.575 9,561 +0.00(+0.00%)
Dec 23, 2014 3.485 3.656 3.485 3.575 32,658 +0.02(+0.63%)
Dec 22, 2014 3.553 3.769 3.539 3.553 8,878 +0.09(+2.60%)
Dec 19, 2014 3.418 3.463 3.418 3.463 9,457 +0.00(+0.00%)
Dec 18, 2014 3.440 3.530 3.418 3.463 8,118 -0.18(-4.94%)
Dec 17, 2014 3.781 3.781 3.643 3.643 4,851 +0.20(+5.74%)
Dec 16, 2014 3.382 3.598 3.382 3.445 4,729 -0.12(-3.40%)
Dec 15, 2014 3.611 3.611 3.445 3.566 22,331 -0.06(-1.60%)
Dec 12, 2014 3.679 3.688 3.598 3.624 28,166 -0.05(-1.48%)
Dec 11, 2014 3.665 3.701 3.665 3.679 9,248 -0.01(-0.24%)
Dec 10, 2014 3.733 3.746 3.688 3.688 37,276 -0.04(-1.21%)
Dec 09, 2014 3.764 3.764 3.733 3.733 7,193 -0.00(-0.12%)
Dec 08, 2014 3.935 3.935 3.733 3.737 12,405 -0.22(-5.57%)
Dec 05, 2014 3.845 3.966 3.845 3.958 10,591 +0.18(+4.64%)
Dec 03, 2014 3.823 3.782 3.782 3.782 38,246 -0.01(-0.36%)
Dec 02, 2014 3.800 3.805 3.796 3.796 5,481 +0.00(+0.00%)
Dec 01, 2014 3.944 3.944 3.755 3.796 11,729 -0.16(-4.09%)
Nov 28, 2014 3.980 4.077 3.935 3.958 18,011 -0.02(-0.57%)
Nov 26, 2014 3.980 3.980 3.980 3.980 1,334 +0.02(+0.63%)
Nov 25, 2014 3.935 3.955 3.935 3.955 2,223 +0.01(+0.29%)
Nov 24, 2014 4.002 4.038 3.917 3.944 20,254 -0.13(-3.09%)
Nov 21, 2014 3.904 4.070 3.904 4.070 9,657 +0.09(+2.14%)
Nov 20, 2014 3.890 4.277 3.868 3.984 10,791 +0.09(+2.43%)
Nov 19, 2014 4.056 4.056 3.868 3.890 20,657 -0.16(-3.96%)
Nov 18, 2014 4.047 4.051 4.047 4.051 2,759 +0.00(+0.08%)
Nov 17, 2014 4.178 4.178 4.047 4.047 5,908 +0.00(+0.00%)
Nov 14, 2014 4.160 4.160 4.047 4.047 14,048 -0.10(-2.39%)
Nov 13, 2014 3.944 4.205 3.944 4.146 8,623 -0.05(-1.28%)
Nov 11, 2014 4.002 4.200 4.200 4.200 88 +0.21(+5.18%)
Nov 07, 2014 3.993 3.993 3.993 3.993 667 +0.05(+1.37%)
Nov 06, 2014 3.958 3.980 3.940 3.940 8,378 -0.02(-0.62%)
Nov 05, 2014 4.160 4.160 3.890 3.964 9,145 -0.07(-1.84%)
Nov 03, 2014 4.160 4.038 4.038 4.038 14,008 -0.03(-0.66%)
Oct 31, 2014 4.047 4.101 3.958 4.065 4,224 +0.01(+0.21%)
Oct 29, 2014 3.889 4.057 4.057 4.057 29 +0.03(+0.66%)
Oct 28, 2014 3.925 4.031 3.925 4.031 5,115 +0.26(+6.78%)
Oct 27, 2014 3.968 3.991 3.775 3.775 12,912 -0.28(-6.86%)
Oct 24, 2014 4.242 4.269 3.898 4.053 8,497 +0.24(+6.24%)
Oct 23, 2014 3.889 3.889 3.814 3.814 9,930 +0.05(+1.29%)
Oct 22, 2014 3.951 3.951 3.762 3.766 22,209 -0.20(-5.01%)
Oct 21, 2014 3.841 4.273 3.841 3.964 32,563 -0.04(-1.10%)
Oct 20, 2014 3.797 3.797 3.797 4.008 5,857 +0.20(+5.21%)
Oct 17, 2014 3.748 3.920 3.744 3.810 56,113 -0.05(-1.26%)
Oct 16, 2014 3.859 3.859 3.859 3.859 2,469 -0.11(-2.78%)
Oct 15, 2014 3.594 3.594 3.091 3.969 32,466 +0.03(+0.78%)
Oct 14, 2014 4.163 4.180 3.938 3.938 38,081 -0.23(-5.60%)
Oct 10, 2014 4.101 4.172 4.172 4.172 13,606 +0.07(+1.61%)
Oct 09, 2014 4.138 4.167 4.106 4.106 5,510 -0.06(-1.48%)
Oct 08, 2014 4.167 4.233 4.101 4.167 20,497 +0.00(+0.00%)
Oct 07, 2014 4.167 4.167 4.167 4.167 3,401 -0.04(-1.05%)
Oct 06, 2014 4.154 4.211 4.145 4.211 5,170 -0.05(-1.14%)
Oct 03, 2014 4.110 4.260 4.101 4.260 10,644 +0.11(+2.66%)
Oct 02, 2014 4.150 4.150 4.150 4.150 453 -0.04(-0.95%)
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.