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 (%)
Nov 29, 2019 3.917 3.938 3.902 3.909 19,212 -0.02(-0.38%)
Nov 27, 2019 3.947 3.947 3.902 3.924 40,678 +0.01(+0.14%)
Nov 26, 2019 3.962 3.962 3.902 3.919 87,394 -0.02(-0.55%)
Nov 25, 2019 3.962 3.962 3.909 3.941 126,371 -0.01(-0.16%)
Nov 22, 2019 3.932 3.955 3.909 3.947 85,994 +0.01(+0.19%)
Nov 21, 2019 3.962 3.962 3.887 3.940 110,710 -0.05(-1.16%)
Nov 20, 2019 4.000 4.000 3.962 3.986 4,721 +0.01(+0.26%)
Nov 19, 2019 4.007 4.007 3.932 3.976 65,021 -0.03(-0.80%)
Nov 18, 2019 4.038 4.038 4.000 4.007 90,458 -0.04(-0.99%)
Nov 15, 2019 4.113 4.113 4.040 4.048 28,753 -0.02(-0.50%)
Nov 14, 2019 4.068 4.068 4.029 4.068 14,082 +0.00(+0.00%)
Nov 13, 2019 4.083 4.083 4.060 4.068 6,232 +0.01(+0.19%)
Nov 12, 2019 4.068 4.068 4.060 4.060 21,148 -0.02(-0.37%)
Nov 11, 2019 4.055 4.075 4.007 4.075 9,636 +0.07(+1.69%)
Nov 08, 2019 4.060 4.060 4.007 4.008 17,755 -0.03(-0.75%)
Nov 07, 2019 4.075 4.121 4.019 4.038 110,666 +0.04(+0.94%)
Nov 06, 2019 4.045 4.045 3.992 4.000 2,373 +0.02(+0.38%)
Nov 05, 2019 4.015 4.068 3.962 3.985 2,035 +0.05(+1.34%)
Nov 04, 2019 4.000 4.136 3.902 3.932 14,997 -0.08(-1.88%)
Nov 01, 2019 3.992 4.060 3.992 4.007 15,502 +0.12(+3.08%)
Oct 31, 2019 4.019 4.048 3.888 3.888 39,779 -0.10(-2.51%)
Oct 30, 2019 4.012 4.048 3.968 3.988 7,352 +0.02(+0.50%)
Oct 29, 2019 3.997 4.012 3.931 3.968 16,646 -0.04(-1.09%)
Oct 28, 2019 4.004 4.012 3.888 4.012 43,622 +0.03(+0.83%)
Oct 25, 2019 3.946 4.012 3.932 3.978 4,935 +0.05(+1.20%)
Oct 24, 2019 4.012 4.012 3.866 3.931 10,552 -0.08(-2.00%)
Oct 23, 2019 3.912 4.092 3.866 4.012 35,048 +0.10(+2.61%)
Oct 22, 2019 3.910 3.939 3.910 3.910 5,519 -0.03(-0.74%)
Oct 21, 2019 3.931 3.939 3.866 3.939 20,227 +0.07(+1.89%)
Oct 18, 2019 3.866 3.866 3.866 42 +0.00(+0.00%)
Oct 17, 2019 3.895 3.931 3.866 3.866 6,303 -0.06(-1.55%)
Oct 16, 2019 3.880 3.931 3.880 3.927 3,975 +0.02(+0.62%)
Oct 15, 2019 3.844 3.902 3.844 3.902 18,941 +0.04(+0.94%)
Oct 14, 2019 3.829 3.939 3.829 3.866 34,704 +0.02(+0.50%)
Oct 11, 2019 3.948 3.968 3.829 3.847 12,750 -0.09(-2.34%)
Oct 10, 2019 3.924 3.964 3.915 3.939 8,940 +0.00(+0.00%)
Oct 09, 2019 3.880 3.939 3.829 3.939 30,718 +0.04(+1.13%)
Oct 08, 2019 3.946 3.946 3.862 3.895 39,331 -0.08(-2.02%)
Oct 07, 2019 3.968 3.975 3.949 3.975 5,204 +0.00(+0.00%)
Oct 04, 2019 3.931 3.975 3.895 3.975 9,459 +0.09(+2.25%)
Oct 03, 2019 3.873 3.902 3.873 3.888 17,713 -0.02(-0.56%)
Oct 02, 2019 3.902 3.946 3.866 3.910 57,061 -0.04(-1.11%)
Oct 01, 2019 3.931 3.953 3.902 3.953 5,926 +0.01(+0.37%)
Sep 30, 2019 3.939 3.954 3.902 3.939 6,306 +0.04(+0.93%)
Sep 27, 2019 3.946 3.946 3.866 3.902 145,463 -0.02(-0.52%)
Sep 26, 2019 3.990 3.990 3.923 3.923 4,174 +0.02(+0.52%)
Sep 25, 2019 3.968 3.968 3.866 3.902 2,700 -0.08(-2.01%)
Sep 24, 2019 3.975 3.982 3.968 3.982 1,915 -0.01(-0.37%)
Sep 23, 2019 3.975 3.997 3.968 3.997 5,621 +0.01(+0.18%)
Sep 20, 2019 4.002 4.002 3.964 3.990 2,879 -0.02(-0.55%)
Sep 19, 2019 4.019 4.048 3.939 4.012 24,261 -0.01(-0.18%)
Sep 18, 2019 3.997 4.060 3.982 4.019 11,159 +0.02(+0.55%)
Sep 17, 2019 4.070 4.075 3.857 3.997 51,815 -0.01(-0.36%)
Sep 16, 2019 4.121 4.121 4.012 4.012 8,505 -0.00(-0.01%)
Sep 13, 2019 4.071 4.113 4.012 4.012 26,186 -0.08(-1.95%)
Sep 12, 2019 4.099 4.121 4.062 4.092 8,934 +0.02(+0.54%)
Sep 11, 2019 4.121 4.121 4.019 4.070 30,914 -0.10(-2.45%)
Sep 10, 2019 4.012 4.187 4.012 4.172 69,869 +0.15(+3.60%)
Sep 09, 2019 3.990 4.048 3.990 4.027 3,029 +0.02(+0.57%)
Sep 06, 2019 3.997 4.004 3.997 4.004 959 +0.01(+0.37%)
Sep 05, 2019 3.982 3.990 3.982 3.990 23,186 +0.03(+0.74%)
Sep 04, 2019 3.961 3.961 3.961 3.961 493 -0.01(-0.18%)
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.