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 (%)
Mar 30, 2017 4.406 4.406 4.406 180 -0.01(-0.18%)
Mar 29, 2017 4.386 4.414 4.359 4.414 18,925 +0.03(+0.63%)
Mar 28, 2017 4.331 4.386 4.331 4.386 19,175 +0.02(+0.38%)
Mar 27, 2017 4.336 4.370 4.336 4.370 2,080 -0.02(-0.38%)
Mar 24, 2017 4.372 4.386 4.331 4.386 26,826 +0.07(+1.54%)
Mar 23, 2017 4.364 4.364 4.320 4.320 14,835 -0.07(-1.52%)
Mar 22, 2017 4.359 4.386 4.359 4.386 11,211 +0.02(+0.53%)
Mar 21, 2017 4.336 4.363 4.336 4.363 4,207 +0.00(+0.10%)
Mar 20, 2017 4.336 4.359 4.336 4.359 31,829 +0.00(+0.00%)
Mar 17, 2017 4.386 4.386 4.359 4.359 6,811 -0.01(-0.29%)
Mar 16, 2017 4.386 4.386 4.371 4.371 3,805 -0.00(-0.08%)
Mar 15, 2017 4.359 4.375 4.359 4.375 18,325 +0.02(+0.37%)
Mar 14, 2017 4.336 4.359 4.336 4.359 33,228 -0.01(-0.15%)
Mar 13, 2017 4.381 4.381 4.359 4.365 5,837 -0.02(-0.36%)
Mar 10, 2017 4.359 4.381 4.359 4.381 3,094 +0.04(+1.02%)
Mar 09, 2017 4.392 4.414 4.325 4.336 12,066 -0.05(-1.23%)
Mar 08, 2017 4.390 4.390 4.390 4.390 2,092 +0.03(+0.72%)
Mar 07, 2017 4.359 4.375 4.359 4.359 5,831 +0.04(+1.04%)
Mar 06, 2017 4.348 4.353 4.314 4.314 15,766 -0.04(-0.86%)
Mar 03, 2017 4.352 4.352 4.352 4.352 450 +0.00(+0.10%)
Mar 02, 2017 4.336 4.386 4.320 4.348 8,192 -0.04(-0.88%)
Mar 01, 2017 4.345 4.371 4.345 4.386 18,251 +0.02(+0.37%)
Feb 28, 2017 4.381 4.381 4.337 4.370 9,522 +0.01(+0.25%)
Feb 27, 2017 4.372 4.372 4.331 4.359 19,092 +0.01(+0.13%)
Feb 24, 2017 4.378 4.378 4.342 4.353 8,814 -0.03(-0.76%)
Feb 23, 2017 4.342 4.386 4.342 4.386 2,335 +0.03(+0.72%)
Feb 22, 2017 4.359 4.364 4.355 4.355 8,662 +0.00(+0.11%)
Feb 21, 2017 4.386 4.397 4.350 4.350 8,684 -0.01(-0.19%)
Feb 17, 2017 4.359 4.359 4.359 0 +0.02(+0.38%)
Feb 16, 2017 4.337 4.342 4.337 4.342 2,613 +0.00(+0.00%)
Feb 15, 2017 4.316 4.342 4.309 4.342 12,376 +0.03(+0.76%)
Feb 14, 2017 4.344 4.344 4.309 4.309 4,497 -0.03(-0.75%)
Feb 13, 2017 4.314 4.348 4.314 4.342 19,634 +0.03(+0.70%)
Feb 10, 2017 4.336 4.348 4.231 4.312 429,480 -0.04(-0.94%)
Feb 09, 2017 4.303 4.353 4.281 4.353 32,341 +0.04(+1.03%)
Feb 08, 2017 4.331 4.375 4.301 4.309 50,083 -0.03(-0.79%)
Feb 07, 2017 4.399 4.399 4.343 4.343 34,095 -0.02(-0.49%)
Feb 06, 2017 4.431 4.431 4.359 4.364 1,325 -0.09(-2.00%)
Feb 03, 2017 4.465 4.481 4.375 4.453 31,896 -0.01(-0.25%)
Feb 02, 2017 4.386 4.470 4.386 4.464 5,188 +0.01(+0.25%)
Feb 01, 2017 4.425 4.464 4.386 4.453 1,483,689 +0.04(+0.86%)
Jan 31, 2017 4.317 4.416 4.317 4.415 14,012 +0.03(+0.74%)
Jan 30, 2017 4.333 4.431 4.317 4.382 60,097 +0.02(+0.50%)
Jan 27, 2017 4.371 4.377 4.328 4.361 16,606 -0.07(-1.47%)
Jan 26, 2017 4.330 4.426 4.323 4.426 16,385 +0.09(+2.00%)
Jan 25, 2017 4.290 4.344 4.290 4.339 28,423 +0.00(+0.02%)
Jan 24, 2017 4.344 4.344 4.333 4.338 13,074 -0.01(-0.14%)
Jan 23, 2017 4.344 4.366 4.323 4.344 32,259 -0.05(-1.11%)
Jan 20, 2017 4.290 4.393 4.290 4.393 63,558 +0.10(+2.28%)
Jan 19, 2017 4.350 4.350 4.247 4.295 5,589 -0.05(-1.13%)
Jan 18, 2017 4.274 4.346 4.274 4.344 18,586 +0.03(+0.76%)
Jan 17, 2017 4.333 4.333 4.241 4.312 12,599 -0.02(-0.50%)
Jan 13, 2017 4.333 4.333 4.333 0 +0.07(+1.66%)
Jan 12, 2017 4.263 4.333 4.230 4.263 19,022 -0.10(-2.24%)
Jan 11, 2017 4.339 4.361 4.339 4.361 5,233 +0.02(+0.50%)
Jan 10, 2017 4.343 4.350 4.246 4.339 16,070 -0.03(-0.62%)
Jan 09, 2017 4.371 4.453 4.285 4.366 51,671 -0.04(-0.86%)
Jan 06, 2017 4.274 4.404 4.274 4.404 14,518 +0.02(+0.37%)
Jan 05, 2017 4.328 4.404 4.307 4.388 28,020 +0.08(+1.76%)
Jan 04, 2017 4.285 4.317 4.263 4.312 25,453 +0.04(+0.89%)
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.