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 28, 2018 4.543 4.567 4.537 4.537 45,557 -0.04(-0.93%)
Feb 27, 2018 4.598 4.637 4.579 4.579 26,366 -0.09(-1.96%)
Feb 26, 2018 4.738 4.738 4.671 4.671 4,177 -0.07(-1.41%)
Feb 23, 2018 4.646 4.738 4.567 4.738 32,784 +0.12(+2.50%)
Feb 22, 2018 4.677 4.677 4.622 4.622 9,715 -0.01(-0.13%)
Feb 21, 2018 4.628 4.628 4.628 4.628 571 +0.03(+0.73%)
Feb 20, 2018 4.586 4.594 4.585 4.594 1,389 -0.05(-1.11%)
Feb 16, 2018 4.646 4.646 4.646 0 +0.05(+1.06%)
Feb 15, 2018 4.618 4.622 4.598 4.598 8,102 +0.00(+0.00%)
Feb 14, 2018 4.585 4.604 4.585 4.598 7,816 +0.01(+0.13%)
Feb 13, 2018 4.543 4.591 4.543 4.591 1,073 +0.05(+1.07%)
Feb 12, 2018 4.543 4.565 4.543 4.543 3,317 -0.02(-0.53%)
Feb 09, 2018 4.640 4.686 4.567 4.567 28,151 -0.18(-3.72%)
Feb 08, 2018 4.744 4.744 4.744 4.744 5,588 +0.01(+0.13%)
Feb 07, 2018 4.725 4.738 4.689 4.738 13,099 +0.04(+0.91%)
Feb 06, 2018 4.628 4.695 4.598 4.695 52,398 +0.07(+1.45%)
Feb 05, 2018 4.628 4.567 4.628 8,618 +0.04(+0.80%)
Feb 02, 2018 4.598 4.610 4.591 4.591 4,813 -0.01(-0.13%)
Feb 01, 2018 4.683 4.735 4.587 4.598 15,357 -0.01(-0.28%)
Jan 31, 2018 4.462 4.575 4.462 4.610 32,810 +0.12(+2.65%)
Jan 30, 2018 4.554 4.554 4.480 4.491 48,500 -0.12(-2.58%)
Jan 29, 2018 4.533 4.610 4.533 4.610 6,389 +0.00(+0.00%)
Jan 26, 2018 4.569 4.632 4.563 4.610 10,727 +0.04(+0.91%)
Jan 25, 2018 4.640 4.670 4.563 4.569 47,470 -0.11(-2.29%)
Jan 24, 2018 4.700 4.700 4.610 4.676 10,015 -0.01(-0.25%)
Jan 23, 2018 4.634 4.700 4.634 4.688 9,942 +0.09(+1.94%)
Jan 22, 2018 4.706 4.712 4.599 4.599 41,423 -0.10(-2.15%)
Jan 19, 2018 4.640 4.714 4.610 4.700 77,645 +0.06(+1.28%)
Jan 18, 2018 4.634 4.640 4.592 4.640 10,351 +0.04(+0.78%)
Jan 17, 2018 4.605 4.610 4.563 4.605 12,050 -0.04(-0.77%)
Jan 16, 2018 4.610 4.640 4.610 4.640 27,646 +0.06(+1.20%)
Jan 12, 2018 4.585 4.585 4.585 0 -0.05(-1.13%)
Jan 11, 2018 4.700 4.723 4.628 4.637 15,479 -0.04(-0.95%)
Jan 10, 2018 4.652 4.688 4.652 4.682 19,752 +0.03(+0.64%)
Jan 09, 2018 4.593 4.658 4.545 4.652 6,059 +0.11(+2.37%)
Jan 08, 2018 4.468 4.593 4.468 4.545 17,729 -0.01(-0.27%)
Jan 05, 2018 4.694 4.694 4.521 4.557 24,893 -0.14(-3.04%)
Jan 04, 2018 4.688 4.712 4.622 4.700 19,055 +0.05(+1.15%)
Jan 03, 2018 4.634 4.700 4.610 4.646 18,739 +0.04(+0.90%)
Jan 02, 2018 4.664 4.664 4.551 4.605 46,404 -0.02(-0.39%)
Dec 29, 2017 4.622 4.622 4.622 0 +0.16(+3.60%)
Dec 28, 2017 4.438 4.569 4.432 4.462 204,726 -0.03(-0.66%)
Dec 27, 2017 4.491 4.545 4.420 4.491 50,100 -0.01(-0.13%)
Dec 26, 2017 4.402 4.510 4.402 4.497 18,976 +0.12(+2.72%)
Dec 22, 2017 4.450 4.521 4.378 4.378 44,583 -0.07(-1.60%)
Dec 21, 2017 4.456 4.521 4.414 4.450 22,711 +0.02(+0.40%)
Dec 20, 2017 4.456 4.462 4.407 4.432 25,735 -0.02(-0.53%)
Dec 19, 2017 4.378 4.533 4.378 4.456 15,068 +0.03(+0.67%)
Dec 18, 2017 4.390 4.486 4.390 4.426 48,090 +0.02(+0.54%)
Dec 15, 2017 4.450 4.450 4.402 4.402 17,618 -0.02(-0.54%)
Dec 14, 2017 4.432 4.450 4.402 4.426 34,345 +0.02(+0.40%)
Dec 13, 2017 4.486 4.486 4.402 4.408 57,821 -0.05(-1.07%)
Dec 12, 2017 4.462 4.462 4.456 4.456 20,507 +0.00(+0.00%)
Dec 11, 2017 4.462 4.462 4.444 4.456 23,993 -0.01(-0.13%)
Dec 08, 2017 4.508 4.508 4.462 4.462 9,460 +0.00(+0.00%)
Dec 07, 2017 4.474 4.474 4.450 4.462 8,687 +0.01(+0.13%)
Dec 06, 2017 4.456 4.502 4.451 4.456 41,245 -0.01(-0.13%)
Dec 05, 2017 4.521 4.521 4.453 4.462 44,442 -0.06(-1.32%)
Dec 04, 2017 4.563 4.572 4.503 4.521 6,217 +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.