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 (%)
Feb 29, 2012 3.353 3.561 3.353 3.561 13,484 +0.21(+6.20%)
Feb 27, 2012 3.353 3.353 3.353 0 +0.05(+1.38%)
Feb 24, 2012 3.459 3.561 3.275 3.308 61,174 -0.15(-4.38%)
Feb 23, 2012 3.480 3.480 3.459 3.459 25,650 -0.02(-0.59%)
Feb 22, 2012 3.787 3.787 3.480 3.480 6,752 -0.36(-9.48%)
Feb 21, 2012 3.889 3.889 3.787 3.844 16,758 -0.00(-0.11%)
Feb 17, 2012 81871 4.089 3.684 3.848 24,484 +0.53(+16.05%)
Feb 13, 2012 3.316 3.316 3.316 0 +0.02(+0.62%)
Feb 09, 2012 3.295 3.295 3.295 0 +0.02(+0.62%)
Feb 08, 2012 3.377 3.377 3.275 3.275 1,221 -0.29(-8.05%)
Feb 07, 2012 3.602 3.602 3.561 3.561 10,030 -0.08(-2.25%)
Feb 06, 2012 3.381 3.696 3.381 3.643 18,424 +0.24(+7.10%)
Feb 03, 2012 3.406 3.406 3.402 3.402 513 -0.01(-0.24%)
Feb 02, 2012 3.680 3.680 3.410 3.410 1,451 -0.19(-5.34%)
Jan 31, 2012 3.602 3.602 3.602 0 -0.08(-2.11%)
Jan 30, 2012 3.602 3.680 3.602 3.680 11,603 +0.22(+6.39%)
Jan 27, 2012 3.459 3.459 3.459 3.459 1,321 -0.18(-5.05%)
Jan 26, 2012 3.643 3.643 3.643 3.643 2,696 -0.04(-1.00%)
Jan 25, 2012 3.680 3.680 3.668 3.680 2,442 +0.41(+12.37%)
Jan 23, 2012 3.275 3.275 3.275 0 +0.00(+0.00%)
Jan 20, 2012 3.275 3.275 3.275 3.275 48,613 +0.00(+0.00%)
Jan 19, 2012 3.361 3.361 3.271 3.275 82,691 -0.14(-4.19%)
Jan 18, 2012 3.377 3.418 3.275 3.418 31,131 +0.04(+1.21%)
Jan 17, 2012 3.369 3.377 3.369 3.377 2,687 +0.14(+4.43%)
Jan 13, 2012 3.234 3.246 3.234 3.234 10,015 +0.00(+0.00%)
Jan 12, 2012 3.234 3.234 3.213 3.234 19,542 +0.00(+0.00%)
Jan 11, 2012 3.242 3.242 3.234 3.234 16,159 +0.00(+0.00%)
Jan 10, 2012 3.234 3.234 3.234 3.234 1,673 +0.00(+0.00%)
Jan 09, 2012 3.111 3.234 3.111 3.234 33,223 -0.06(-1.86%)
Jan 04, 2012 3.295 3.295 3.295 0 +0.23(+7.33%)
Dec 30, 2011 3.275 3.303 3.070 3.070 15,969 -0.08(-2.60%)
Dec 29, 2011 3.078 3.152 3.070 3.152 2,931 +0.01(+0.39%)
Dec 28, 2011 3.070 3.140 3.066 3.140 27,084 +0.07(+2.27%)
Dec 27, 2011 3.070 3.070 3.001 3.070 83,546 +0.00(+0.00%)
Dec 23, 2011 3.111 3.111 3.029 3.070 28,234 -0.12(-3.85%)
Dec 21, 2011 3.181 3.193 3.168 3.193 32,245 -0.06(-1.89%)
Dec 20, 2011 3.136 3.254 3.111 3.254 7,914 -0.10(-3.05%)
Dec 16, 2011 3.357 3.357 3.357 3.357 0 +0.18(+5.81%)
Dec 15, 2011 3.172 3.172 3.172 3.172 2,643 +0.01(+0.26%)
Dec 14, 2011 3.193 3.193 3.164 3.164 11,481 +0.00(+0.00%)
Dec 13, 2011 3.193 3.193 3.164 3.164 11,337 -0.03(-0.90%)
Dec 12, 2011 3.193 3.193 3.193 3.193 920 +0.00(+0.00%)
Dec 09, 2011 3.193 3.193 3.193 3.193 3,952 -0.19(-5.68%)
Dec 08, 2011 3.361 3.385 3.254 3.385 11,224 -0.03(-0.96%)
Dec 06, 2011 3.418 3.418 3.418 0 +0.03(+0.97%)
Dec 05, 2011 3.418 3.418 3.385 3.385 2,706 +0.00(+0.00%)
Dec 02, 2011 3.459 3.459 3.385 3.385 2,931 -0.07(-2.13%)
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.