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 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%)
Feb 02, 2015 4.197 4.197 4.046 4.046 3,523 -0.07(-1.69%)
Jan 29, 2015 3.931 4.115 4.115 4.115 1,111 +0.00(+0.00%)
Jan 28, 2015 3.908 4.115 3.908 4.115 2,519 +0.07(+1.67%)
Jan 27, 2015 3.917 4.047 3.899 4.047 6,975 +0.00(+0.00%)
Jan 23, 2015 3.904 4.047 4.047 4.047 22 +0.00(+0.00%)
Jan 22, 2015 3.971 4.262 3.904 4.047 9,339 +0.08(+1.93%)
Jan 21, 2015 3.966 3.971 3.966 3.971 667 +0.08(+1.96%)
Jan 20, 2015 3.818 3.895 3.715 3.895 13,375 +0.18(+4.84%)
Jan 16, 2015 3.971 3.971 3.709 3.715 22,376 +0.07(+1.85%)
Jan 15, 2015 3.643 3.661 3.625 3.647 2,890 -0.31(-7.84%)
Jan 14, 2015 3.922 3.958 3.755 3.958 9,566 +0.02(+0.46%)
Jan 13, 2015 3.823 4.092 3.823 3.940 34,132 +0.00(+0.12%)
Jan 12, 2015 3.935 3.935 3.935 3.935 933 -0.01(-0.21%)
Jan 09, 2015 3.935 3.943 3.935 3.943 1,211 +0.11(+2.91%)
Jan 08, 2015 3.890 3.890 3.832 3.832 947 -0.00(-0.12%)
Jan 07, 2015 3.836 3.836 3.836 3.836 222 +0.09(+2.52%)
Jan 06, 2015 3.755 3.886 3.733 3.742 33,205 +0.02(+0.60%)
Jan 05, 2015 3.724 3.724 3.719 3.719 11,118 +0.00(+0.00%)
Jan 02, 2015 3.706 3.719 3.706 3.719 9,116 -0.10(-2.71%)
Dec 31, 2014 3.796 3.823 3.823 3.823 8,894 +0.11(+2.91%)
Dec 30, 2014 3.845 3.888 3.697 3.715 11,240 -0.13(-3.39%)
Dec 29, 2014 3.674 3.935 3.553 3.845 89,351 +0.16(+4.26%)
Dec 26, 2014 3.575 3.688 3.521 3.688 12,883 +0.11(+3.16%)
Dec 24, 2014 3.539 3.575 3.575 3.575 9,561 +0.00(+0.00%)
Dec 23, 2014 3.485 3.656 3.485 3.575 32,658 +0.02(+0.63%)
Dec 22, 2014 3.553 3.769 3.539 3.553 8,878 +0.09(+2.60%)
Dec 19, 2014 3.418 3.463 3.418 3.463 9,457 +0.00(+0.00%)
Dec 18, 2014 3.440 3.530 3.418 3.463 8,118 -0.18(-4.94%)
Dec 17, 2014 3.781 3.781 3.643 3.643 4,851 +0.20(+5.74%)
Dec 16, 2014 3.382 3.598 3.382 3.445 4,729 -0.12(-3.40%)
Dec 15, 2014 3.611 3.611 3.445 3.566 22,331 -0.06(-1.60%)
Dec 12, 2014 3.679 3.688 3.598 3.624 28,166 -0.05(-1.48%)
Dec 11, 2014 3.665 3.701 3.665 3.679 9,248 -0.01(-0.24%)
Dec 10, 2014 3.733 3.746 3.688 3.688 37,276 -0.04(-1.21%)
Dec 09, 2014 3.764 3.764 3.733 3.733 7,193 -0.00(-0.12%)
Dec 08, 2014 3.935 3.935 3.733 3.737 12,405 -0.22(-5.57%)
Dec 05, 2014 3.845 3.966 3.845 3.958 10,591 +0.18(+4.64%)
Dec 03, 2014 3.823 3.782 3.782 3.782 38,246 -0.01(-0.36%)
Dec 02, 2014 3.800 3.805 3.796 3.796 5,481 +0.00(+0.00%)
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.