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 (%)
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%)
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.