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 (%)
Oct 31, 2016 4.196 4.196 4.031 4.053 12,559 -0.10(-2.30%)
Oct 28, 2016 4.217 4.244 4.148 4.148 10,975 -0.06(-1.40%)
Oct 27, 2016 4.212 4.228 4.164 4.207 17,689 -0.06(-1.48%)
Oct 26, 2016 4.270 4.270 4.190 4.270 1,553 +0.07(+1.64%)
Oct 25, 2016 4.244 4.244 4.201 4.201 16,299 +0.01(+0.13%)
Oct 24, 2016 4.259 4.323 4.196 4.196 14,301 -0.12(-2.71%)
Oct 21, 2016 4.249 4.413 4.223 4.312 39,122 +0.08(+1.88%)
Oct 20, 2016 4.281 4.281 4.227 4.233 20,735 -0.04(-0.87%)
Oct 19, 2016 4.228 4.350 4.222 4.270 32,022 +0.07(+1.77%)
Oct 18, 2016 4.190 4.244 4.190 4.196 38,948 -0.03(-0.63%)
Oct 17, 2016 4.238 4.270 4.222 4.222 4,294 -0.01(-0.13%)
Oct 14, 2016 4.244 4.244 4.228 4.228 2,899 +0.01(+0.31%)
Oct 13, 2016 4.228 4.296 4.206 4.214 9,482 -0.00(-0.06%)
Oct 12, 2016 4.228 4.228 4.217 4.217 840 -0.01(-0.13%)
Oct 11, 2016 4.217 4.302 4.217 4.222 16,471 +0.01(+0.13%)
Oct 10, 2016 4.329 4.329 4.190 4.217 31,366 -0.03(-0.62%)
Oct 07, 2016 4.201 4.264 4.196 4.244 8,285 +0.05(+1.14%)
Oct 06, 2016 4.190 4.265 4.190 4.196 35,653 +0.01(+0.13%)
Oct 05, 2016 4.238 4.265 4.190 4.190 39,646 -0.03(-0.75%)
Oct 04, 2016 4.196 4.222 4.196 4.222 1,144 +0.00(+0.00%)
Oct 03, 2016 4.313 4.313 4.222 4.222 6,690 -0.10(-2.33%)
Sep 30, 2016 4.312 4.323 4.244 4.323 11,722 +0.08(+1.87%)
Sep 29, 2016 4.217 4.244 4.217 4.244 12,853 +0.00(+0.00%)
Sep 28, 2016 4.244 4.275 4.196 4.244 6,049 +0.00(+0.00%)
Sep 27, 2016 4.263 4.273 4.244 4.244 7,171 +0.00(+0.00%)
Sep 26, 2016 4.254 4.278 4.244 4.244 10,266 -0.03(-0.62%)
Sep 23, 2016 4.291 4.334 4.270 4.270 4,232 +0.01(+0.12%)
Sep 22, 2016 4.323 4.376 4.265 4.265 40,209 +0.02(+0.50%)
Sep 21, 2016 4.312 4.312 4.244 4.244 2,974 -0.07(-1.60%)
Sep 20, 2016 4.200 4.323 4.200 4.312 9,339 -0.02(-0.49%)
Sep 19, 2016 4.137 4.339 4.137 4.334 25,233 +0.20(+4.74%)
Sep 16, 2016 4.217 4.244 4.063 4.137 27,141 -0.09(-2.13%)
Sep 15, 2016 4.265 4.272 4.015 4.228 27,241 -0.03(-0.62%)
Sep 14, 2016 4.270 4.304 4.244 4.254 6,332 +0.01(+0.25%)
Sep 13, 2016 4.137 4.249 4.137 4.244 13,828 +0.11(+2.56%)
Sep 12, 2016 4.254 4.295 4.137 4.137 40,211 -0.16(-3.77%)
Sep 09, 2016 4.299 4.299 4.299 4.299 3,353 -0.03(-0.79%)
Sep 08, 2016 4.323 4.381 4.265 4.334 51,349 +0.03(+0.62%)
Sep 07, 2016 4.197 4.330 4.197 4.307 29,622 +0.16(+3.97%)
Sep 06, 2016 4.275 4.403 4.143 4.143 50,226 -0.17(-3.94%)
Sep 02, 2016 4.206 4.312 4.312 4.312 98,408 +0.12(+2.90%)
Sep 01, 2016 4.159 4.217 4.159 4.191 4,805 +0.05(+1.29%)
Aug 31, 2016 4.111 4.169 4.079 4.137 22,119 +0.04(+0.91%)
Aug 30, 2016 4.010 4.100 3.957 4.100 15,196 +0.02(+0.39%)
Aug 29, 2016 4.084 4.132 4.037 4.084 39,090 +0.05(+1.32%)
Aug 26, 2016 4.031 4.074 3.946 4.031 45,497 +0.00(+0.00%)
Aug 25, 2016 4.031 4.111 3.994 4.031 24,151 +0.04(+1.06%)
Aug 24, 2016 3.989 4.180 3.925 3.989 82,976 +0.01(+0.13%)
Aug 23, 2016 3.933 4.026 3.920 3.984 4,121 -0.07(-1.70%)
Aug 22, 2016 3.978 4.053 3.946 4.053 12,408 +0.05(+1.33%)
Aug 19, 2016 4.095 4.169 3.931 4.000 75,346 -0.08(-2.08%)
Aug 18, 2016 3.978 4.084 3.978 4.084 34,744 +0.11(+2.67%)
Aug 17, 2016 3.942 4.026 3.941 3.978 6,228 +0.00(+0.00%)
Aug 16, 2016 4.100 4.100 3.941 3.978 41,263 -0.01(-0.13%)
Aug 15, 2016 4.031 4.079 3.960 3.984 47,336 -0.04(-0.92%)
Aug 12, 2016 3.952 4.031 3.907 4.021 26,406 +0.09(+2.29%)
Aug 11, 2016 4.031 4.111 3.904 3.931 88,765 -0.04(-0.94%)
Aug 10, 2016 4.021 4.021 3.968 3.968 19,295 -0.04(-0.93%)
Aug 09, 2016 4.031 4.053 3.952 4.005 22,219 +0.00(+0.00%)
Aug 08, 2016 3.996 4.084 3.946 4.005 39,250 -0.08(-1.95%)
Aug 05, 2016 3.978 4.084 3.936 4.084 15,835 +0.04(+0.94%)
Aug 04, 2016 4.031 4.100 3.906 4.046 50,111 +0.05(+1.36%)
Aug 03, 2016 3.846 4.058 3.846 3.992 31,422 -0.07(-1.75%)
Aug 02, 2016 3.899 4.090 3.851 4.063 94,006 +0.16(+4.22%)
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.