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 (%)
Dec 30, 2016 4.290 4.290 4.290 0 +0.06(+1.41%)
Dec 29, 2016 4.241 4.241 4.230 4.230 6,916 -0.02(-0.38%)
Dec 28, 2016 4.241 4.247 4.241 4.247 484 -0.00(-0.03%)
Dec 27, 2016 4.252 4.339 4.219 4.248 82,840 +0.01(+0.29%)
Dec 23, 2016 4.236 4.236 4.236 0 -0.09(-2.13%)
Dec 22, 2016 4.230 4.339 4.230 4.328 28,897 +0.12(+2.84%)
Dec 21, 2016 4.344 4.344 4.208 4.208 21,831 -0.11(-2.52%)
Dec 20, 2016 4.330 4.330 4.306 4.317 11,133 +0.03(+0.63%)
Dec 19, 2016 4.295 4.295 4.290 4.290 3,918 -0.02(-0.50%)
Dec 16, 2016 4.339 4.339 4.312 4.312 4,992 +0.02(+0.51%)
Dec 15, 2016 4.323 4.323 4.268 4.290 7,526 -0.04(-0.88%)
Dec 14, 2016 4.295 4.344 4.290 4.328 16,175 -0.02(-0.38%)
Dec 13, 2016 4.344 4.344 4.236 4.344 20,985 +0.05(+1.27%)
Dec 12, 2016 4.328 4.371 4.290 4.290 5,489 -0.03(-0.75%)
Dec 09, 2016 4.317 4.323 4.312 4.323 11,433 +0.01(+0.13%)
Dec 08, 2016 4.323 4.344 4.317 4.317 9,944 -0.00(-0.06%)
Dec 07, 2016 4.312 4.350 4.312 4.320 29,989 +0.01(+0.32%)
Dec 06, 2016 4.344 4.344 4.291 4.306 7,045 -0.03(-0.75%)
Dec 05, 2016 4.290 4.344 4.290 4.339 19,636 +0.05(+1.27%)
Dec 02, 2016 4.304 4.304 4.285 4.285 3,740 +0.02(+0.51%)
Dec 01, 2016 4.344 4.344 4.263 4.263 17,704 -0.08(-1.88%)
Nov 30, 2016 4.339 4.344 4.290 4.344 20,011 +0.05(+1.27%)
Nov 29, 2016 4.339 4.374 4.290 4.290 18,639 +0.02(+0.48%)
Nov 28, 2016 4.339 4.339 4.263 4.269 9,553 -0.07(-1.71%)
Nov 25, 2016 4.236 4.344 4.236 4.344 10,710 +0.14(+3.21%)
Nov 23, 2016 4.208 4.208 4.208 0 +0.00(+0.00%)
Nov 22, 2016 4.371 4.371 4.192 4.208 34,139 -0.12(-2.76%)
Nov 21, 2016 4.350 4.356 4.328 4.328 19,492 -0.02(-0.47%)
Nov 18, 2016 4.361 4.377 4.344 4.348 43,675 +0.02(+0.54%)
Nov 17, 2016 4.333 4.351 4.296 4.325 32,224 -0.02(-0.56%)
Nov 16, 2016 4.399 4.399 4.341 4.350 22,494 +0.01(+0.12%)
Nov 15, 2016 4.371 4.371 4.323 4.344 14,234 +0.01(+0.26%)
Nov 14, 2016 4.350 4.399 4.328 4.333 22,116 -0.01(-0.25%)
Nov 11, 2016 4.399 4.404 4.344 4.344 35,090 -0.03(-0.62%)
Nov 10, 2016 4.317 4.371 4.317 4.371 24,947 +0.07(+1.64%)
Nov 09, 2016 4.327 4.399 4.295 4.301 13,557 -0.02(-0.50%)
Nov 08, 2016 4.382 4.382 4.317 4.323 10,078 -0.09(-1.97%)
Nov 03, 2016 4.409 4.409 4.409 53 +0.12(+2.78%)
Nov 02, 2016 4.214 4.297 4.208 4.290 16,715 +0.20(+4.90%)
Nov 01, 2016 4.090 4.130 4.073 4.090 37,542 +0.04(+0.92%)
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%)
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.