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 (%)
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%)
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.