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, 2012 3.488 3.492 3.475 3.480 6,993 -0.06(-1.73%)
Oct 26, 2012 3.520 3.541 3.541 3.541 8,794 +0.02(+0.58%)
Oct 25, 2012 3.549 3.561 3.520 3.520 18,077 -0.02(-0.58%)
Oct 24, 2012 3.500 3.541 3.496 3.541 51,202 +0.04(+1.17%)
Oct 23, 2012 3.492 3.500 3.488 3.500 11,970 -0.01(-0.23%)
Oct 19, 2012 3.500 3.508 3.500 3.508 17,002 +0.01(+0.23%)
Oct 18, 2012 3.520 3.541 3.480 3.500 53,642 -0.02(-0.58%)
Oct 17, 2012 3.525 3.533 3.520 3.520 18,077 +0.00(+0.00%)
Oct 16, 2012 3.484 3.594 3.480 3.520 46,026 +0.04(+1.18%)
Oct 12, 2012 3.561 3.480 3.480 3.480 9,282 -0.02(-0.58%)
Oct 11, 2012 3.529 3.574 3.500 3.500 11,691 -0.08(-2.29%)
Oct 10, 2012 3.561 3.582 3.480 3.582 10,575 +0.08(+2.34%)
Oct 09, 2012 3.582 3.582 3.500 3.500 2,565 +0.00(+0.00%)
Oct 08, 2012 3.586 3.594 3.500 3.500 16,220 -0.08(-2.17%)
Oct 04, 2012 3.578 3.578 3.578 3.578 0 +0.02(+0.69%)
Oct 03, 2012 3.578 3.582 3.549 3.553 17,715 +0.05(+1.52%)
Oct 02, 2012 3.500 3.520 3.500 3.500 1,734 +0.00(+0.00%)
Oct 01, 2012 3.579 3.579 3.500 3.500 2,643 -0.06(-1.69%)
Sep 28, 2012 3.561 3.561 3.553 3.560 38,475 +0.02(+0.54%)
Sep 26, 2012 3.541 3.541 3.541 3.541 1,221 +0.04(+1.17%)
Sep 21, 2012 3.500 3.500 3.500 3.500 9,038 -0.06(-1.72%)
Sep 19, 2012 3.561 3.561 3.561 3.561 14,168 +0.05(+1.28%)
Sep 17, 2012 3.516 3.516 3.516 3.516 11,725 -0.00(-0.12%)
Sep 14, 2012 3.520 3.541 3.500 3.520 37,742 +0.00(+0.00%)
Sep 13, 2012 3.545 3.549 3.520 3.520 58,804 +0.00(+0.00%)
Sep 12, 2012 3.533 3.533 3.520 3.520 22,276 -0.04(-1.15%)
Sep 11, 2012 3.553 3.561 3.520 3.561 10,338 +0.00(+0.00%)
Sep 10, 2012 3.541 3.595 3.514 3.561 7,443 -0.02(-0.57%)
Sep 07, 2012 3.602 3.602 3.561 3.582 21,314 -0.02(-0.57%)
Sep 06, 2012 3.496 3.602 3.480 3.602 5,491 -0.02(-0.57%)
Sep 05, 2012 3.676 3.680 3.623 3.623 12,158 +0.08(+2.31%)
Sep 04, 2012 3.578 3.612 3.541 3.541 71,366 +0.00(+0.00%)
Aug 31, 2012 3.541 3.541 3.537 3.541 1,465 +0.02(+0.58%)
Aug 30, 2012 3.500 3.520 3.500 3.520 49,101 +0.01(+0.35%)
Aug 29, 2012 3.508 3.508 3.508 3.508 527 -0.07(-2.06%)
Aug 27, 2012 3.541 3.582 3.516 3.582 34,200 +0.06(+1.74%)
Aug 24, 2012 3.520 3.520 3.480 3.520 1,924 +0.00(+0.00%)
Aug 23, 2012 3.512 3.520 3.512 3.520 3,664 +0.04(+1.18%)
Aug 22, 2012 3.422 3.480 3.422 3.480 732 +0.04(+1.19%)
Aug 21, 2012 3.439 3.439 3.434 3.439 1,846 +0.02(+0.60%)
Aug 20, 2012 3.406 3.426 3.402 3.418 7,328 +0.02(+0.48%)
Aug 17, 2012 3.574 3.582 3.402 3.402 7,905 -0.18(-5.03%)
Aug 16, 2012 3.459 3.582 3.459 3.582 488 +0.18(+5.29%)
Aug 15, 2012 3.414 3.451 3.398 3.402 20,324 -0.17(-4.70%)
Aug 14, 2012 3.570 3.582 3.570 3.570 21,123 -0.01(-0.34%)
Aug 13, 2012 3.582 3.582 3.582 3.582 5,252 +0.00(+0.00%)
Aug 10, 2012 3.570 3.582 3.553 3.582 1,851 +0.01(+0.34%)
Aug 08, 2012 3.565 3.570 3.570 3.570 3,420 -0.01(-0.34%)
Aug 06, 2012 3.565 3.582 3.582 3.582 8,550 +0.00(+0.11%)
Aug 03, 2012 3.582 3.582 3.578 3.578 1,221 -0.07(-1.91%)
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.