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 (%)
May 31, 2019 3.633 3.640 3.443 3.443 36,713 -0.19(-5.24%)
May 30, 2019 3.704 3.704 3.633 3.633 32,769 -0.03(-0.77%)
May 29, 2019 3.732 3.732 3.612 3.661 22,504 -0.11(-2.99%)
May 28, 2019 3.774 3.810 3.746 3.774 33,098 +0.05(+1.33%)
May 24, 2019 3.740 3.781 3.704 3.725 48,620 -0.01(-0.38%)
May 23, 2019 3.894 3.901 3.633 3.739 4,395,316 -0.21(-5.36%)
May 22, 2019 4.021 4.089 3.901 3.951 30,131 -0.06(-1.58%)
May 21, 2019 4.056 4.056 3.915 4.014 8,728 +0.01(+0.31%)
May 20, 2019 4.035 4.035 3.986 4.002 3,501 -0.03(-0.65%)
May 17, 2019 4.028 4.028 4.028 4.028 566 +0.06(+1.47%)
May 16, 2019 3.926 3.970 3.926 3.970 1,090 -0.02(-0.41%)
May 15, 2019 4.028 4.064 3.894 3.986 64,073 -0.09(-2.25%)
May 14, 2019 3.958 4.078 3.936 4.078 24,162 +0.05(+1.23%)
May 13, 2019 3.929 4.028 3.880 4.028 18,223 +0.04(+0.88%)
May 10, 2019 4.000 4.007 3.973 3.993 6,378 +0.06(+1.55%)
May 09, 2019 4.007 4.007 3.880 3.932 19,693 -0.02(-0.47%)
May 08, 2019 3.887 3.951 3.810 3.951 18,350 +0.07(+1.82%)
May 07, 2019 3.845 3.880 3.788 3.880 4,433 -0.01(-0.18%)
May 06, 2019 3.781 3.910 3.781 3.887 6,324 +0.03(+0.68%)
May 03, 2019 3.891 3.891 3.859 3.861 9,355 +0.03(+0.79%)
May 02, 2019 3.894 3.951 3.746 3.831 10,429 +0.06(+1.47%)
May 01, 2019 3.946 3.946 3.775 3.775 17,069 -0.14(-3.66%)
Apr 30, 2019 3.809 3.918 3.809 3.918 13,237 +0.12(+3.14%)
Apr 29, 2019 3.741 3.805 3.632 3.799 12,449 +0.14(+3.82%)
Apr 26, 2019 3.809 3.946 3.652 3.659 57,422 -0.19(-4.96%)
Apr 25, 2019 3.857 3.925 3.842 3.850 13,186 -0.03(-0.70%)
Apr 24, 2019 3.891 3.891 3.815 3.878 5,027 +0.01(+0.35%)
Apr 23, 2019 3.796 3.925 3.789 3.864 27,870 +0.09(+2.35%)
Apr 22, 2019 3.714 3.804 3.714 3.775 12,852 +0.06(+1.65%)
Apr 18, 2019 3.714 3.714 3.714 3.714 878 -0.05(-1.27%)
Apr 17, 2019 3.755 3.789 3.721 3.761 8,080 +0.01(+0.18%)
Apr 16, 2019 3.652 3.775 3.652 3.755 39,823 +0.10(+2.80%)
Apr 15, 2019 3.577 3.652 3.577 3.652 23,669 +0.02(+0.56%)
Apr 12, 2019 3.564 3.632 3.502 3.632 16,845 +0.05(+1.33%)
Apr 11, 2019 3.584 3.584 3.523 3.584 13,933 +0.02(+0.57%)
Apr 10, 2019 3.475 3.565 3.454 3.564 31,075 +0.05(+1.36%)
Apr 09, 2019 3.516 3.533 3.454 3.516 166,317 -0.01(-0.19%)
Apr 08, 2019 3.550 3.570 3.523 3.523 13,505 -0.01(-0.39%)
Apr 05, 2019 3.557 3.570 3.529 3.536 10,693 +0.01(+0.39%)
Apr 04, 2019 3.584 3.584 3.488 3.523 41,563 -0.04(-1.01%)
Apr 03, 2019 3.570 3.576 3.550 3.558 3,815 -0.02(-0.53%)
Apr 02, 2019 3.574 3.577 3.574 3.577 14,913 -0.01(-0.19%)
Apr 01, 2019 3.584 3.584 3.536 3.584 5,582 +0.00(+0.00%)
Mar 29, 2019 3.523 3.615 3.482 3.584 74,707 +0.11(+3.11%)
Mar 28, 2019 3.476 3.476 3.476 3.476 1,072 +0.01(+0.23%)
Mar 27, 2019 3.468 3.512 3.454 3.468 27,914 +0.02(+0.59%)
Mar 26, 2019 3.454 3.471 3.441 3.447 33,826 +0.00(+0.00%)
Mar 25, 2019 3.502 3.553 3.434 3.447 55,897 -0.03(-0.98%)
Mar 22, 2019 3.448 3.485 3.447 3.482 31,347 +0.00(+0.00%)
Mar 21, 2019 3.475 3.516 3.447 3.482 32,213 +0.03(+0.79%)
Mar 20, 2019 3.570 3.570 3.454 3.454 36,129 -0.16(-4.53%)
Mar 19, 2019 3.523 3.618 3.523 3.618 3,224 +0.07(+1.92%)
Mar 18, 2019 3.454 3.550 3.447 3.550 10,369 +0.07(+1.96%)
Mar 15, 2019 3.536 3.625 3.447 3.482 58,300 -0.05(-1.35%)
Mar 14, 2019 3.557 3.584 3.461 3.529 50,414 -0.03(-0.77%)
Mar 13, 2019 3.516 3.557 3.434 3.557 56,190 +0.10(+2.96%)
Mar 12, 2019 3.557 3.687 3.454 3.454 117,554 -0.06(-1.75%)
Mar 11, 2019 3.509 3.741 3.461 3.516 113,770 -0.01(-0.39%)
Mar 08, 2019 3.509 3.680 3.502 3.529 28,125 +0.03(+0.78%)
Mar 07, 2019 3.550 3.584 3.502 3.502 21,019 -0.04(-1.16%)
Mar 06, 2019 3.536 3.570 3.529 3.543 680,221 +0.01(+0.39%)
Mar 05, 2019 3.502 3.748 3.502 3.529 31,079 -0.02(-0.66%)
Mar 04, 2019 3.575 3.591 3.516 3.553 23,241 +0.00(+0.08%)
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.