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 (%)
Jun 29, 2018 3.843 3.899 3.830 3.899 16,943 +0.06(+1.46%)
Jun 28, 2018 3.868 3.936 3.824 3.843 102,597 -0.03(-0.81%)
Jun 27, 2018 3.893 3.899 3.874 3.874 1,744 -0.03(-0.80%)
Jun 26, 2018 3.924 3.857 3.905 17,575 +0.03(+0.81%)
Jun 25, 2018 3.874 3.905 3.843 3.874 108,160 -0.03(-0.80%)
Jun 22, 2018 3.955 3.968 3.874 3.905 215,822 -0.02(-0.48%)
Jun 21, 2018 3.949 3.960 3.905 3.924 14,996 +0.02(+0.48%)
Jun 20, 2018 3.911 3.999 3.905 3.905 30,384 -0.06(-1.55%)
Jun 19, 2018 3.930 3.986 3.905 3.967 56,247 +0.07(+1.90%)
Jun 18, 2018 3.943 3.961 3.893 3.893 11,996 +0.01(+0.32%)
Jun 15, 2018 3.911 3.880 3.880 41,569 -0.03(-0.80%)
Jun 14, 2018 3.961 3.993 3.911 3.911 81,917 -0.01(-0.32%)
Jun 13, 2018 3.911 3.969 3.911 3.924 37,651 +0.01(+0.32%)
Jun 12, 2018 3.980 4.024 3.911 3.911 98,031 -0.07(-1.73%)
Jun 11, 2018 4.005 4.020 3.924 3.980 108,054 -0.06(-1.55%)
Jun 08, 2018 3.968 4.049 3.943 4.043 141,700 +0.07(+1.89%)
Jun 07, 2018 3.905 4.018 3.861 3.968 941,478 +0.09(+2.42%)
Jun 06, 2018 3.855 3.930 3.855 3.874 96,541 -0.01(-0.16%)
Jun 05, 2018 3.993 3.993 3.761 3.880 348,992 -0.10(-2.51%)
Jun 04, 2018 4.018 4.018 3.955 3.980 52,162 +0.03(+0.79%)
Jun 01, 2018 3.968 4.010 3.936 3.949 135,892 -0.02(-0.47%)
May 31, 2018 3.974 4.061 3.899 3.968 392,052 +0.01(+0.16%)
May 30, 2018 4.036 4.061 3.961 3.961 153,577 -0.07(-1.86%)
May 29, 2018 4.099 4.124 4.030 4.036 95,153 -0.04(-0.92%)
May 25, 2018 4.074 4.074 4.074 0 +0.01(+0.31%)
May 24, 2018 4.068 4.093 4.061 4.061 1,174 -0.01(-0.15%)
May 23, 2018 4.143 4.143 4.068 4.068 37,731 -0.06(-1.44%)
May 22, 2018 4.124 4.180 4.111 4.127 18,782 +0.02(+0.38%)
May 21, 2018 4.099 4.180 4.099 4.111 23,355 -0.01(-0.30%)
May 18, 2018 4.093 4.124 4.068 4.124 34,986 +0.03(+0.76%)
May 17, 2018 4.061 4.118 4.061 4.093 53,179 +0.06(+1.39%)
May 16, 2018 4.080 4.136 4.036 4.036 189,970 -0.03(-0.77%)
May 15, 2018 4.168 4.189 4.061 4.068 1,009,493 -0.10(-2.40%)
May 14, 2018 4.155 4.242 4.155 4.168 12,558 +0.02(+0.60%)
May 11, 2018 4.143 4.255 4.118 4.143 63,468 +0.04(+1.07%)
May 10, 2018 4.280 4.280 4.068 4.099 566,558 -0.22(-5.20%)
May 09, 2018 4.293 4.324 4.293 4.324 4,642 +0.02(+0.58%)
May 08, 2018 4.311 4.317 4.229 4.299 68,227 -0.01(-0.29%)
May 07, 2018 4.361 4.368 4.280 4.311 17,814 -0.03(-0.72%)
May 04, 2018 4.343 4.399 4.318 4.343 22,313 +0.04(+1.02%)
May 03, 2018 4.374 4.379 4.291 4.299 22,790 +0.02(+0.42%)
May 02, 2018 4.307 4.324 4.275 4.281 46,156 +0.01(+0.29%)
May 01, 2018 4.305 4.324 4.269 4.269 21,141 -0.05(-1.27%)
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%)
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.