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 (%)
Nov 28, 2014 3.980 4.077 3.935 3.958 18,011 -0.02(-0.57%)
Nov 26, 2014 3.980 3.980 3.980 3.980 1,334 +0.02(+0.63%)
Nov 25, 2014 3.935 3.955 3.935 3.955 2,223 +0.01(+0.29%)
Nov 24, 2014 4.002 4.038 3.917 3.944 20,254 -0.13(-3.09%)
Nov 21, 2014 3.904 4.070 3.904 4.070 9,657 +0.09(+2.14%)
Nov 20, 2014 3.890 4.277 3.868 3.984 10,791 +0.09(+2.43%)
Nov 19, 2014 4.056 4.056 3.868 3.890 20,657 -0.16(-3.96%)
Nov 18, 2014 4.047 4.051 4.047 4.051 2,759 +0.00(+0.08%)
Nov 17, 2014 4.178 4.178 4.047 4.047 5,908 +0.00(+0.00%)
Nov 14, 2014 4.160 4.160 4.047 4.047 14,048 -0.10(-2.39%)
Nov 13, 2014 3.944 4.205 3.944 4.146 8,623 -0.05(-1.28%)
Nov 11, 2014 4.002 4.200 4.200 4.200 88 +0.21(+5.18%)
Nov 07, 2014 3.993 3.993 3.993 3.993 667 +0.05(+1.37%)
Nov 06, 2014 3.958 3.980 3.940 3.940 8,378 -0.02(-0.62%)
Nov 05, 2014 4.160 4.160 3.890 3.964 9,145 -0.07(-1.84%)
Nov 03, 2014 4.160 4.038 4.038 4.038 14,008 -0.03(-0.66%)
Oct 31, 2014 4.047 4.101 3.958 4.065 4,224 +0.01(+0.21%)
Oct 29, 2014 3.889 4.057 4.057 4.057 29 +0.03(+0.66%)
Oct 28, 2014 3.925 4.031 3.925 4.031 5,115 +0.26(+6.78%)
Oct 27, 2014 3.968 3.991 3.775 3.775 12,912 -0.28(-6.86%)
Oct 24, 2014 4.242 4.269 3.898 4.053 8,497 +0.24(+6.24%)
Oct 23, 2014 3.889 3.889 3.814 3.814 9,930 +0.05(+1.29%)
Oct 22, 2014 3.951 3.951 3.762 3.766 22,209 -0.20(-5.01%)
Oct 21, 2014 3.841 4.273 3.841 3.964 32,563 -0.04(-1.10%)
Oct 20, 2014 3.797 3.797 3.797 4.008 5,857 +0.20(+5.21%)
Oct 17, 2014 3.748 3.920 3.744 3.810 56,113 -0.05(-1.26%)
Oct 16, 2014 3.859 3.859 3.859 3.859 2,469 -0.11(-2.78%)
Oct 15, 2014 3.594 3.594 3.091 3.969 32,466 +0.03(+0.78%)
Oct 14, 2014 4.163 4.180 3.938 3.938 38,081 -0.23(-5.60%)
Oct 10, 2014 4.101 4.172 4.172 4.172 13,606 +0.07(+1.61%)
Oct 09, 2014 4.138 4.167 4.106 4.106 5,510 -0.06(-1.48%)
Oct 08, 2014 4.167 4.233 4.101 4.167 20,497 +0.00(+0.00%)
Oct 07, 2014 4.167 4.167 4.167 4.167 3,401 -0.04(-1.05%)
Oct 06, 2014 4.154 4.211 4.145 4.211 5,170 -0.05(-1.14%)
Oct 03, 2014 4.110 4.260 4.101 4.260 10,644 +0.11(+2.66%)
Oct 02, 2014 4.150 4.150 4.150 4.150 453 -0.04(-0.95%)
Oct 01, 2014 4.185 4.211 4.185 4.189 6,261 -0.04(-1.04%)
Sep 30, 2014 4.233 4.233 4.233 4.233 4,535 +0.00(+0.00%)
Sep 29, 2014 4.233 4.233 4.233 4.233 5,220 +0.04(+1.05%)
Sep 26, 2014 4.101 4.194 4.101 4.189 2,721 -0.18(-4.04%)
Sep 25, 2014 4.366 4.366 4.366 4.366 1,174 +0.11(+2.59%)
Sep 24, 2014 4.410 4.410 4.255 4.255 17,506 -0.03(-0.60%)
Sep 23, 2014 4.281 4.281 4.281 4.281 657 -0.11(-2.43%)
Sep 22, 2014 4.388 4.388 4.388 4.388 680 +0.11(+2.58%)
Sep 18, 2014 4.251 4.277 4.277 4.277 63 +0.07(+1.57%)
Sep 17, 2014 4.211 4.339 4.211 4.211 32,076 -0.08(-1.95%)
Sep 16, 2014 4.304 4.379 4.101 4.295 107,417 -0.09(-1.95%)
Sep 15, 2014 4.366 4.410 4.366 4.380 12,866 -0.03(-0.67%)
Sep 12, 2014 4.401 4.410 4.401 4.410 3,773 +0.00(+0.00%)
Sep 11, 2014 4.353 4.427 4.332 4.410 3,966 -0.02(-0.40%)
Sep 10, 2014 4.427 4.419 4.414 4.427 18,594 +0.01(+0.20%)
Sep 09, 2014 4.432 4.432 4.419 4.419 2,433 -0.01(-0.20%)
Sep 08, 2014 4.410 4.432 4.410 4.427 12,250 +0.02(+0.56%)
Sep 05, 2014 4.410 4.410 4.410 4.403 5,895 -0.01(-0.16%)
Sep 04, 2014 4.432 4.432 4.339 4.410 6,111 -0.02(-0.50%)
Sep 03, 2014 4.366 4.432 4.366 4.432 7,256 +0.04(+0.80%)
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.