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 (%)
Jul 31, 2017 4.379 4.418 4.379 4.402 6,708 +0.03(+0.66%)
Jul 28, 2017 4.401 4.403 4.328 4.373 21,407 -0.02(-0.39%)
Jul 26, 2017 4.390 4.390 4.390 0 +0.01(+0.13%)
Jul 25, 2017 4.328 4.384 4.316 4.384 14,728 +0.07(+1.58%)
Jul 24, 2017 4.373 4.441 4.271 4.316 105,374 -0.04(-0.91%)
Jul 21, 2017 4.464 4.493 4.356 4.356 106,444 -0.18(-3.88%)
Jul 20, 2017 4.532 4.430 4.532 28,292 +0.01(+0.13%)
Jul 19, 2017 4.478 4.526 4.464 4.526 26,954 +0.07(+1.53%)
Jul 18, 2017 4.515 4.515 4.418 4.458 21,712 -0.07(-1.63%)
Jul 17, 2017 4.474 4.532 4.474 4.532 20,180 -0.01(-0.12%)
Jul 14, 2017 4.487 4.543 4.345 4.538 59,055 +0.05(+1.14%)
Jul 13, 2017 4.441 4.487 4.379 4.487 26,670 +0.00(+0.00%)
Jul 12, 2017 4.413 4.498 4.333 4.487 40,645 +0.13(+3.00%)
Jul 11, 2017 4.356 4.430 4.311 4.356 37,230 -0.03(-0.65%)
Jul 10, 2017 4.418 4.453 4.299 4.384 40,968 -0.02(-0.39%)
Jul 07, 2017 4.430 4.430 4.379 4.401 68,494 -0.06(-1.27%)
Jul 06, 2017 4.407 4.458 4.396 4.458 14,942 +0.00(+0.00%)
Jul 05, 2017 4.476 4.476 4.430 4.458 6,315 +0.03(+0.64%)
Jul 03, 2017 4.441 4.471 4.396 4.430 6,712 +0.03(+0.78%)
Jun 29, 2017 4.396 4.396 4.396 7 -0.03(-0.77%)
Jun 28, 2017 4.441 4.487 4.407 4.430 229,539 -0.08(-1.76%)
Jun 27, 2017 4.391 4.509 4.391 4.509 24,082 +0.06(+1.28%)
Jun 26, 2017 4.453 4.453 4.447 4.453 896 +0.01(+0.30%)
Jun 23, 2017 4.453 4.458 4.407 4.439 15,570 +0.03(+0.60%)
Jun 22, 2017 4.430 4.447 4.413 4.413 21,138 -0.02(-0.38%)
Jun 21, 2017 4.396 4.458 4.391 4.430 231,363 +0.00(+0.00%)
Jun 20, 2017 4.401 4.458 4.401 4.430 2,602 -0.01(-0.13%)
Jun 19, 2017 4.453 4.470 4.390 4.436 46,437 -0.04(-0.80%)
Jun 16, 2017 4.455 4.487 4.447 4.471 15,803 +0.01(+0.29%)
Jun 15, 2017 4.430 4.458 4.430 4.458 1,100 +0.02(+0.46%)
Jun 14, 2017 4.504 4.516 4.407 4.438 8,773 -0.07(-1.58%)
Jun 13, 2017 4.487 4.522 4.487 4.509 5,523 -0.00(-0.00%)
Jun 12, 2017 4.566 4.566 4.509 4.509 29,209 -0.04(-0.87%)
Jun 09, 2017 4.504 4.566 4.504 4.549 4,009 +0.05(+1.01%)
Jun 08, 2017 4.487 4.504 4.487 4.504 575 +0.03(+0.63%)
Jun 07, 2017 4.526 4.526 4.464 4.475 6,277 -0.06(-1.38%)
Jun 06, 2017 4.566 4.566 4.526 4.538 2,325 +0.01(+0.25%)
Jun 05, 2017 4.543 4.543 4.526 4.526 2,259 -0.03(-0.62%)
Jun 02, 2017 4.555 4.555 4.519 4.555 4,095 +0.07(+1.52%)
Jun 01, 2017 4.487 4.487 4.487 4.487 3,868 -0.10(-2.21%)
May 31, 2017 4.509 4.595 4.509 4.588 9,745 +0.09(+2.00%)
May 30, 2017 4.498 4.498 4.487 4.498 4,666 +0.05(+1.15%)
May 26, 2017 4.515 4.515 4.447 4.447 51,207 -0.01(-0.25%)
May 25, 2017 4.461 4.468 4.458 4.458 14,984 -0.03(-0.76%)
May 24, 2017 4.492 4.492 4.475 4.492 2,528 -0.01(-0.30%)
May 23, 2017 4.506 4.506 4.506 4.506 484 +0.05(+1.07%)
May 22, 2017 4.498 4.515 4.453 4.458 60,958 -0.01(-0.20%)
May 19, 2017 4.467 4.467 4.467 4.467 176 -0.00(-0.03%)
May 18, 2017 4.468 4.469 4.458 4.469 4,041 +0.01(+0.23%)
May 17, 2017 4.430 4.458 4.430 4.458 2,480 +0.00(+0.00%)
May 16, 2017 4.474 4.474 4.458 4.458 15,343 +0.01(+0.13%)
May 15, 2017 4.453 4.453 4.453 4.453 1,040 +0.01(+0.26%)
May 12, 2017 4.515 4.515 4.379 4.441 91,511 -0.07(-1.64%)
May 11, 2017 4.521 4.521 4.458 4.515 23,679 +0.02(+0.35%)
May 10, 2017 4.572 4.572 4.492 4.499 11,114 -0.03(-0.73%)
May 09, 2017 4.464 4.532 4.464 4.532 8,941 +0.07(+1.66%)
May 08, 2017 4.458 4.511 4.458 4.458 4,280 +0.00(+0.00%)
May 05, 2017 4.470 4.470 4.417 4.458 17,931 -0.03(-0.63%)
May 04, 2017 4.839 4.839 4.464 4.487 10,430 +0.04(+1.01%)
May 02, 2017 4.442 4.442 4.442 506 +0.03(+0.73%)
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.