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 (%)
Jul 31, 2019 3.915 3.915 3.810 3.845 36,137 -0.05(-1.29%)
Jul 30, 2019 3.838 3.937 3.827 3.895 66,611 +0.09(+2.34%)
Jul 29, 2019 3.824 3.824 3.795 3.806 22,582 +0.00(+0.04%)
Jul 26, 2019 3.808 3.810 3.774 3.805 13,182 +0.01(+0.24%)
Jul 25, 2019 3.795 3.810 3.777 3.795 13,138 -0.01(-0.19%)
Jul 24, 2019 3.802 3.810 3.704 3.802 13,324 +0.03(+0.75%)
Jul 23, 2019 3.721 3.802 3.694 3.774 22,556 +0.07(+1.90%)
Jul 22, 2019 3.668 3.802 3.668 3.704 10,048 +0.01(+0.19%)
Jul 19, 2019 3.739 3.739 3.654 3.697 13,607 -0.03(-0.83%)
Jul 18, 2019 3.753 3.753 3.725 3.728 4,565 -0.03(-0.68%)
Jul 17, 2019 3.760 3.760 3.711 3.753 16,420 +0.03(+0.76%)
Jul 16, 2019 3.760 3.795 3.690 3.725 32,413 -0.08(-2.04%)
Jul 15, 2019 3.781 3.802 3.711 3.802 18,261 +0.03(+0.81%)
Jul 12, 2019 3.760 3.795 3.739 3.772 47,627 +0.04(+1.07%)
Jul 11, 2019 3.739 3.739 3.732 3.732 7,630 +0.01(+0.19%)
Jul 10, 2019 3.767 3.767 3.725 3.725 21,443 -0.03(-0.75%)
Jul 09, 2019 3.732 3.781 3.718 3.753 11,593 -0.03(-0.75%)
Jul 08, 2019 3.725 3.788 3.702 3.781 35,222 +0.11(+3.08%)
Jul 05, 2019 3.633 3.668 3.624 3.668 75,836 +0.01(+0.19%)
Jul 03, 2019 3.633 3.668 3.619 3.661 96,248 +0.03(+0.86%)
Jul 02, 2019 3.620 3.633 3.612 3.630 5,407 +0.03(+0.90%)
Jul 01, 2019 3.626 3.647 3.598 3.598 12,919 +0.01(+0.39%)
Jun 28, 2019 3.633 3.633 3.584 3.584 45,643 -0.01(-0.39%)
Jun 27, 2019 3.654 3.654 3.598 3.598 150,266 -0.04(-0.97%)
Jun 26, 2019 3.626 3.633 3.619 3.633 7,084 +0.01(+0.19%)
Jun 25, 2019 3.633 3.668 3.619 3.626 46,900 +0.00(+0.01%)
Jun 24, 2019 3.640 3.640 3.615 3.626 5,528 +0.01(+0.19%)
Jun 21, 2019 3.598 3.683 3.598 3.619 65,771 -0.01(-0.19%)
Jun 20, 2019 3.633 3.635 3.619 3.626 7,902 +0.00(+0.00%)
Jun 19, 2019 3.704 3.704 3.626 3.626 26,470 -0.08(-2.10%)
Jun 18, 2019 3.704 3.704 3.633 3.704 43,708 +0.08(+2.34%)
Jun 17, 2019 3.619 3.661 3.605 3.619 23,293 -0.02(-0.58%)
Jun 14, 2019 3.605 3.697 3.605 3.640 5,669 -0.01(-0.24%)
Jun 13, 2019 3.679 3.679 3.612 3.649 16,433 -0.02(-0.45%)
Jun 12, 2019 3.658 3.690 3.633 3.666 6,622 -0.02(-0.44%)
Jun 11, 2019 3.654 3.704 3.598 3.682 17,613 +0.08(+2.20%)
Jun 10, 2019 3.718 3.718 3.541 3.603 15,766 -0.12(-3.10%)
Jun 07, 2019 3.739 3.767 3.661 3.718 42,241 -0.01(-0.16%)
Jun 06, 2019 3.668 3.724 3.668 3.724 8,110 +0.03(+0.73%)
Jun 05, 2019 3.605 3.697 3.605 3.697 8,258 +0.09(+2.61%)
Jun 04, 2019 3.591 3.697 3.559 3.602 22,424 -0.01(-0.26%)
Jun 03, 2019 3.485 3.633 3.485 3.612 178,779 +0.17(+4.92%)
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%)
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.