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 (%)
Aug 28, 2015 3.639 3.639 3.639 3.639 7,110 -0.07(-1.78%)
Aug 27, 2015 3.610 3.705 3.610 3.705 19,162 +0.31(+9.28%)
Aug 26, 2015 3.113 3.424 3.036 3.390 107,341 +0.06(+1.87%)
Aug 25, 2015 3.610 3.629 3.032 3.328 68,453 -0.31(-8.42%)
Aug 24, 2015 3.706 3.706 3.634 3.634 9,463 -0.08(-2.23%)
Aug 21, 2015 3.761 3.761 3.706 3.717 4,391 -0.04(-0.98%)
Aug 20, 2015 3.712 3.754 3.706 3.754 41,401 -0.01(-0.38%)
Aug 19, 2015 3.778 3.778 3.768 3.768 10,874 +0.00(+0.00%)
Aug 18, 2015 3.740 3.801 3.740 3.768 22,893 +0.07(+1.94%)
Aug 13, 2015 3.821 3.696 3.696 3.696 156 -0.12(-3.25%)
Aug 12, 2015 3.682 3.821 3.682 3.821 7,490 -0.00(-0.12%)
Aug 11, 2015 3.787 3.864 3.696 3.825 19,630 +0.22(+5.96%)
Aug 10, 2015 3.797 3.797 3.438 3.610 17,602 -0.19(-5.03%)
Aug 07, 2015 3.811 3.816 3.801 3.801 18,215 +0.00(+0.00%)
Aug 06, 2015 3.801 3.801 3.801 3.801 209 -0.01(-0.25%)
Aug 05, 2015 3.811 3.811 3.811 3.811 2,457 +0.00(+0.00%)
Aug 04, 2015 3.811 3.835 3.811 3.811 25,900 +0.00(+0.00%)
Jul 31, 2015 3.801 3.811 3.811 3.811 9,201 -0.05(-1.25%)
Jul 30, 2015 3.948 3.948 3.672 3.859 10,472 -0.02(-0.60%)
Jul 29, 2015 3.883 3.883 3.883 3.883 5,343 +0.02(+0.61%)
Jul 28, 2015 3.859 3.899 3.859 3.859 4,980 +0.09(+2.48%)
Jul 27, 2015 3.766 3.766 3.766 3.766 213 -0.00(-0.12%)
Jul 24, 2015 3.771 3.771 3.771 3.771 2,445 -0.00(-0.00%)
Jul 23, 2015 3.752 3.775 3.747 3.771 3,142 -0.02(-0.49%)
Jul 22, 2015 3.827 3.827 3.761 3.789 6,472 -0.07(-1.70%)
Jul 21, 2015 3.827 4.005 3.827 3.855 7,695 +0.04(+0.98%)
Jul 20, 2015 3.798 4.093 3.780 3.817 34,466 +0.06(+1.62%)
Jul 17, 2015 3.869 3.869 3.331 3.757 29,218 -0.14(-3.49%)
Jul 16, 2015 3.892 3.920 3.892 3.892 26,576 +0.03(+0.73%)
Jul 15, 2015 3.962 3.972 3.864 3.864 16,136 -0.10(-2.48%)
Jul 13, 2015 3.962 3.962 3.962 3.962 106 +0.00(+0.00%)
Jul 10, 2015 3.962 3.962 3.962 3.962 213 -0.03(-0.82%)
Jul 09, 2015 3.976 3.995 3.976 3.995 1,731 +0.06(+1.55%)
Jul 08, 2015 3.934 3.934 3.934 3.934 213 -0.00(-0.12%)
Jul 07, 2015 3.934 3.939 3.934 3.939 4,619 -0.00(-0.12%)
Jul 06, 2015 3.944 3.944 3.944 3.944 213 +0.00(+0.00%)
Jul 02, 2015 3.944 3.944 3.944 3.944 213 +0.00(+0.00%)
Jul 01, 2015 3.944 3.967 3.944 3.944 4,146 +0.01(+0.24%)
Jun 29, 2015 3.934 3.934 3.934 3.934 7,054 -0.04(-1.06%)
Jun 26, 2015 4.000 4.000 3.972 3.976 8,830 -0.02(-0.59%)
Jun 24, 2015 4.000 4.000 4.000 4.000 213 -0.06(-1.53%)
Jun 23, 2015 4.062 4.062 4.062 4.062 1,201 +0.06(+1.56%)
Jun 22, 2015 4.009 4.009 4.000 4.000 5,281 -0.01(-0.23%)
Jun 19, 2015 4.009 4.009 4.009 4.009 235 +0.00(+0.00%)
Jun 18, 2015 4.023 4.028 4.009 4.009 8,565 -0.01(-0.23%)
Jun 17, 2015 4.019 4.019 4.019 4.019 427 -0.01(-0.20%)
Jun 16, 2015 4.019 4.027 4.019 4.027 1,372 +0.01(+0.20%)
Jun 15, 2015 4.019 4.055 4.019 4.019 2,567 +0.00(+0.00%)
Jun 12, 2015 4.019 4.019 4.019 4.019 429 +0.00(+0.00%)
Jun 11, 2015 4.028 4.064 4.019 4.019 14,360 +0.00(+0.00%)
Jun 10, 2015 4.019 4.061 4.014 4.019 8,437 +0.00(+0.12%)
Jun 09, 2015 4.014 4.047 4.009 4.014 9,309 +0.00(+0.12%)
Jun 08, 2015 4.014 4.014 4.009 4.009 1,006 +0.03(+0.71%)
Jun 05, 2015 4.093 4.098 3.976 3.981 41,195 -0.15(-3.58%)
Jun 04, 2015 4.182 4.182 4.129 4.129 3,405 -0.01(-0.27%)
Jun 03, 2015 4.156 4.168 4.140 4.140 37,132 -0.05(-1.12%)
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.