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, 2018 4.336 4.336 4.244 4.324 10,922 +0.01(+0.28%)
Apr 27, 2018 4.283 4.354 4.244 4.311 98,787 +0.07(+1.58%)
Apr 26, 2018 4.293 4.293 4.244 4.244 11,731 -0.07(-1.55%)
Apr 25, 2018 4.232 4.317 4.232 4.311 24,435 +0.09(+2.16%)
Apr 24, 2018 4.238 4.317 4.220 4.220 19,768 -0.02(-0.43%)
Apr 23, 2018 4.324 4.329 4.238 4.238 60,969 -0.12(-2.66%)
Apr 20, 2018 4.243 4.354 4.243 4.354 90,701 +0.10(+2.44%)
Apr 19, 2018 4.263 4.263 4.211 4.250 40,286 -0.01(-0.29%)
Apr 18, 2018 4.263 4.269 4.244 4.263 69,135 -0.02(-0.43%)
Apr 17, 2018 4.214 4.292 4.177 4.281 103,437 +0.09(+2.18%)
Apr 16, 2018 4.293 4.293 4.171 4.190 670,732 -0.08(-1.85%)
Apr 13, 2018 4.263 4.281 4.220 4.269 27,692 +0.01(+0.14%)
Apr 12, 2018 4.275 4.293 4.263 4.263 22,256 -0.03(-0.71%)
Apr 11, 2018 4.287 4.293 4.275 4.293 23,154 +0.00(+0.00%)
Apr 10, 2018 4.324 4.324 4.287 4.293 40,970 -0.01(-0.28%)
Apr 09, 2018 4.330 4.330 4.263 4.305 89,231 -0.03(-0.62%)
Apr 06, 2018 4.354 4.354 4.324 4.332 16,750 -0.02(-0.50%)
Apr 05, 2018 4.354 4.354 4.336 4.354 37,423 +0.01(+0.28%)
Apr 04, 2018 4.342 4.354 4.342 4.342 5,502 -0.01(-0.28%)
Apr 03, 2018 4.360 4.386 4.354 4.354 33,590 -0.02(-0.42%)
Apr 02, 2018 4.378 4.378 4.372 4.372 502 +0.00(+0.07%)
Mar 29, 2018 4.369 4.369 4.369 0 +0.03(+0.63%)
Mar 28, 2018 4.384 4.403 4.342 4.342 16,755 -0.03(-0.70%)
Mar 27, 2018 4.354 4.439 4.342 4.372 17,489 +0.03(+0.70%)
Mar 26, 2018 4.372 4.403 4.342 4.342 33,528 +0.00(+0.00%)
Mar 23, 2018 4.397 4.398 4.342 4.342 18,310 -0.04(-0.97%)
Mar 22, 2018 4.390 4.397 4.373 4.384 31,475 -0.00(-0.10%)
Mar 21, 2018 4.420 4.421 4.389 4.389 2,676 -0.01(-0.32%)
Mar 20, 2018 4.404 4.404 4.366 4.403 2,955 +0.02(+0.42%)
Mar 19, 2018 4.468 4.468 4.366 4.384 23,499 -0.09(-2.04%)
Mar 16, 2018 4.518 4.518 4.461 4.476 57,941 +0.01(+0.27%)
Mar 15, 2018 4.421 4.464 4.378 4.464 36,103 +0.01(+0.27%)
Mar 14, 2018 4.476 4.492 4.384 4.451 1,274,537 -0.10(-2.27%)
Mar 13, 2018 4.476 4.555 4.476 4.555 2,831 +0.03(+0.74%)
Mar 12, 2018 4.489 4.531 4.482 4.522 17,825 -0.02(-0.33%)
Mar 09, 2018 4.494 4.537 4.494 4.537 1,343 +0.10(+2.19%)
Mar 08, 2018 4.470 4.476 4.404 4.439 109,390 -0.05(-1.09%)
Mar 07, 2018 4.494 4.494 4.488 4.488 472 +0.04(+0.96%)
Mar 06, 2018 4.476 4.506 4.445 4.445 11,467 -0.03(-0.68%)
Mar 05, 2018 4.518 4.540 4.476 4.476 10,096 -0.04(-0.96%)
Mar 02, 2018 4.531 4.567 4.506 4.519 19,261 -0.04(-0.92%)
Mar 01, 2018 4.521 4.567 4.506 4.561 3,128 +0.02(+0.54%)
Feb 28, 2018 4.543 4.567 4.537 4.537 45,557 -0.04(-0.93%)
Feb 27, 2018 4.598 4.637 4.579 4.579 26,366 -0.09(-1.96%)
Feb 26, 2018 4.738 4.738 4.671 4.671 4,177 -0.07(-1.41%)
Feb 23, 2018 4.646 4.738 4.567 4.738 32,784 +0.12(+2.50%)
Feb 22, 2018 4.677 4.677 4.622 4.622 9,715 -0.01(-0.13%)
Feb 21, 2018 4.628 4.628 4.628 4.628 571 +0.03(+0.73%)
Feb 20, 2018 4.586 4.594 4.585 4.594 1,389 -0.05(-1.11%)
Feb 16, 2018 4.646 4.646 4.646 0 +0.05(+1.06%)
Feb 15, 2018 4.618 4.622 4.598 4.598 8,102 +0.00(+0.00%)
Feb 14, 2018 4.585 4.604 4.585 4.598 7,816 +0.01(+0.13%)
Feb 13, 2018 4.543 4.591 4.543 4.591 1,073 +0.05(+1.07%)
Feb 12, 2018 4.543 4.565 4.543 4.543 3,317 -0.02(-0.53%)
Feb 09, 2018 4.640 4.686 4.567 4.567 28,151 -0.18(-3.72%)
Feb 08, 2018 4.744 4.744 4.744 4.744 5,588 +0.01(+0.13%)
Feb 07, 2018 4.725 4.738 4.689 4.738 13,099 +0.04(+0.91%)
Feb 06, 2018 4.628 4.695 4.598 4.695 52,398 +0.07(+1.45%)
Feb 05, 2018 4.628 4.567 4.628 8,618 +0.04(+0.80%)
Feb 02, 2018 4.598 4.610 4.591 4.591 4,813 -0.01(-0.13%)
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.