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, 2018 4.044 4.083 4.024 4.083 26,268 +0.06(+1.60%)
Oct 30, 2018 3.909 4.018 3.909 4.018 37,554 +0.10(+2.46%)
Oct 29, 2018 3.915 3.967 3.915 3.922 43,199 -0.06(-1.61%)
Oct 26, 2018 3.967 4.005 3.896 3.986 41,839 +0.00(+0.00%)
Oct 25, 2018 4.005 4.005 3.960 3.986 40,727 -0.02(-0.48%)
Oct 24, 2018 3.980 4.005 3.967 4.005 4,789 +0.03(+0.65%)
Oct 23, 2018 3.903 3.986 3.890 3.980 43,970 +0.01(+0.32%)
Oct 22, 2018 4.108 4.108 3.954 3.967 29,230 -0.17(-4.19%)
Oct 19, 2018 3.928 4.140 3.928 4.140 55,993 +0.18(+4.55%)
Oct 18, 2018 3.960 4.044 3.928 3.960 10,746 -0.03(-0.81%)
Oct 17, 2018 4.089 4.140 3.954 3.993 9,318 -0.08(-1.90%)
Oct 16, 2018 4.083 4.083 4.003 4.070 14,552 +0.01(+0.16%)
Oct 15, 2018 4.005 4.089 3.954 4.063 50,064 +0.09(+2.27%)
Oct 12, 2018 4.031 4.031 3.954 3.973 29,085 -0.06(-1.44%)
Oct 11, 2018 4.018 4.038 3.973 4.031 47,471 +0.01(+0.32%)
Oct 10, 2018 4.025 4.028 4.018 4.018 27,068 -0.01(-0.32%)
Oct 09, 2018 4.063 4.071 4.025 4.031 53,651 -0.03(-0.63%)
Oct 08, 2018 4.134 4.134 4.057 4.057 7,797 -0.06(-1.56%)
Oct 05, 2018 4.089 4.128 4.063 4.121 21,464 +0.10(+2.56%)
Oct 04, 2018 4.095 4.095 4.018 4.018 20,977 -0.06(-1.57%)
Oct 03, 2018 4.089 4.140 4.070 4.083 48,389 -0.01(-0.16%)
Oct 02, 2018 4.089 4.102 4.083 4.089 13,444 -0.01(-0.14%)
Oct 01, 2018 4.041 4.095 4.025 4.095 14,384 +0.06(+1.58%)
Sep 28, 2018 4.018 4.050 4.018 4.031 62,370 +0.00(+0.00%)
Sep 27, 2018 4.050 4.050 4.024 4.031 29,157 -0.01(-0.16%)
Sep 26, 2018 4.018 4.055 4.018 4.038 77,784 -0.01(-0.32%)
Sep 25, 2018 4.115 4.147 4.025 4.050 251,862 -0.08(-1.87%)
Sep 24, 2018 4.147 4.160 4.128 4.128 34,642 -0.02(-0.47%)
Sep 21, 2018 4.147 4.160 4.115 4.147 45,105 +0.02(+0.47%)
Sep 20, 2018 4.147 4.192 4.128 4.128 15,037 -0.02(-0.47%)
Sep 19, 2018 4.173 4.181 4.147 4.147 17,777 -0.05(-1.23%)
Sep 18, 2018 4.192 4.198 4.147 4.198 13,545 +0.01(+0.15%)
Sep 17, 2018 4.179 4.198 4.115 4.192 11,072 +0.05(+1.24%)
Sep 14, 2018 4.134 4.153 4.134 4.140 5,288 -0.02(-0.46%)
Sep 13, 2018 4.179 4.243 4.115 4.160 13,407 +0.01(+0.31%)
Sep 12, 2018 4.128 4.217 4.128 4.147 12,290 +0.00(+0.00%)
Sep 11, 2018 4.140 4.201 4.128 4.147 3,647 -0.06(-1.53%)
Sep 10, 2018 4.089 4.243 4.083 4.211 29,178 +0.12(+2.99%)
Sep 07, 2018 4.179 4.179 4.083 4.089 85,701 -0.12(-2.90%)
Sep 06, 2018 4.288 4.288 4.179 4.211 72,032 -0.08(-1.90%)
Sep 05, 2018 4.211 4.340 4.185 4.293 29,583 +0.06(+1.32%)
Sep 04, 2018 4.256 4.417 4.237 4.237 29,928 -0.05(-1.20%)
Aug 31, 2018 4.288 4.288 4.288 0 -0.04(-1.04%)
Aug 30, 2018 4.391 4.391 4.333 4.333 8,532 -0.06(-1.32%)
Aug 29, 2018 4.378 4.391 4.321 4.391 33,183 +0.00(+0.00%)
Aug 28, 2018 4.327 4.391 4.275 4.391 46,101 +0.03(+0.74%)
Aug 27, 2018 4.327 4.391 4.288 4.359 38,394 +0.02(+0.44%)
Aug 24, 2018 4.340 4.340 4.333 4.340 3,888 +0.03(+0.75%)
Aug 23, 2018 4.314 4.377 4.301 4.308 31,029 +0.03(+0.60%)
Aug 22, 2018 4.320 4.372 4.282 4.282 37,688 -0.08(-1.77%)
Aug 21, 2018 4.404 4.423 4.345 4.359 10,332 +0.03(+0.74%)
Aug 20, 2018 4.385 4.398 4.308 4.327 129,073 -0.05(-1.17%)
Aug 17, 2018 4.327 4.404 4.327 4.378 416,841 +0.03(+0.59%)
Aug 16, 2018 4.314 4.353 4.275 4.353 56,013 +0.07(+1.58%)
Aug 15, 2018 4.256 4.308 4.243 4.285 36,157 -0.02(-0.52%)
Aug 14, 2018 4.301 4.417 4.237 4.308 57,542 +0.06(+1.52%)
Aug 13, 2018 4.327 4.327 4.243 4.243 113,698 -0.06(-1.49%)
Aug 10, 2018 4.256 4.385 4.211 4.308 99,855 +0.08(+1.98%)
Aug 09, 2018 4.275 4.308 4.224 4.224 60,770 -0.08(-1.79%)
Aug 08, 2018 4.308 4.398 4.201 4.301 110,144 +0.05(+1.06%)
Aug 07, 2018 4.070 4.282 4.057 4.256 215,421 +0.22(+5.41%)
Aug 06, 2018 4.050 4.057 4.005 4.038 50,022 +0.02(+0.48%)
Aug 03, 2018 4.070 4.070 4.018 4.018 11,043 +0.00(+0.00%)
Aug 02, 2018 4.018 4.099 4.018 4.018 28,121 +0.05(+1.28%)
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.