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 31, 2017 4.505 4.529 4.465 4.529 37,981 +0.08(+1.70%)
Aug 30, 2017 4.424 4.505 4.418 4.453 121,275 +0.04(+0.99%)
Aug 29, 2017 4.366 4.409 4.331 4.409 38,328 +0.08(+1.88%)
Aug 28, 2017 4.363 4.363 4.244 4.328 25,756 -0.07(-1.65%)
Aug 25, 2017 4.372 4.413 4.360 4.401 2,674 +0.02(+0.56%)
Aug 24, 2017 4.418 4.418 4.376 4.376 860 -0.04(-0.82%)
Aug 23, 2017 4.325 4.418 4.325 4.412 20,325 +0.02(+0.40%)
Aug 22, 2017 4.319 4.395 4.302 4.395 6,942 +0.13(+3.08%)
Aug 21, 2017 4.273 4.343 4.234 4.264 77,321 -0.01(-0.21%)
Aug 18, 2017 4.343 4.343 4.273 4.273 27,667 -0.07(-1.61%)
Aug 17, 2017 4.389 4.389 4.319 4.343 58,895 -0.09(-1.97%)
Aug 16, 2017 4.436 4.436 4.408 4.430 1,505 -0.01(-0.29%)
Aug 15, 2017 4.441 4.447 4.437 4.443 951 -0.00(-0.10%)
Aug 14, 2017 4.447 4.447 4.430 4.447 5,172 -0.00(-0.00%)
Aug 11, 2017 4.411 4.447 4.411 4.447 7,532 +0.00(+0.00%)
Aug 10, 2017 4.447 4.447 4.418 4.447 8,277 +0.00(+0.00%)
Aug 09, 2017 4.441 4.465 4.418 4.447 24,254 +0.01(+0.13%)
Aug 08, 2017 4.430 4.441 4.337 4.441 51,849 -0.04(-1.00%)
Aug 07, 2017 4.486 4.486 4.486 4.486 270 -0.01(-0.17%)
Aug 04, 2017 4.459 4.494 4.419 4.494 7,828 +0.07(+1.48%)
Aug 03, 2017 4.418 4.433 4.389 4.428 43,231 -0.02(-0.53%)
Aug 02, 2017 4.500 4.500 4.452 4.452 5,083 +0.05(+1.15%)
Aug 01, 2017 4.401 4.430 4.401 4.401 9,145 -0.00(-0.01%)
Jul 31, 2017 4.379 4.418 4.379 4.402 6,708 +0.03(+0.66%)
Jul 28, 2017 4.401 4.403 4.328 4.373 21,407 -0.02(-0.39%)
Jul 26, 2017 4.390 4.390 4.390 0 +0.01(+0.13%)
Jul 25, 2017 4.328 4.384 4.316 4.384 14,728 +0.07(+1.58%)
Jul 24, 2017 4.373 4.441 4.271 4.316 105,374 -0.04(-0.91%)
Jul 21, 2017 4.464 4.493 4.356 4.356 106,444 -0.18(-3.88%)
Jul 20, 2017 4.532 4.430 4.532 28,292 +0.01(+0.13%)
Jul 19, 2017 4.478 4.526 4.464 4.526 26,954 +0.07(+1.53%)
Jul 18, 2017 4.515 4.515 4.418 4.458 21,712 -0.07(-1.63%)
Jul 17, 2017 4.474 4.532 4.474 4.532 20,180 -0.01(-0.12%)
Jul 14, 2017 4.487 4.543 4.345 4.538 59,055 +0.05(+1.14%)
Jul 13, 2017 4.441 4.487 4.379 4.487 26,670 +0.00(+0.00%)
Jul 12, 2017 4.413 4.498 4.333 4.487 40,645 +0.13(+3.00%)
Jul 11, 2017 4.356 4.430 4.311 4.356 37,230 -0.03(-0.65%)
Jul 10, 2017 4.418 4.453 4.299 4.384 40,968 -0.02(-0.39%)
Jul 07, 2017 4.430 4.430 4.379 4.401 68,494 -0.06(-1.27%)
Jul 06, 2017 4.407 4.458 4.396 4.458 14,942 +0.00(+0.00%)
Jul 05, 2017 4.476 4.476 4.430 4.458 6,315 +0.03(+0.64%)
Jul 03, 2017 4.441 4.471 4.396 4.430 6,712 +0.03(+0.78%)
Jun 29, 2017 4.396 4.396 4.396 7 -0.03(-0.77%)
Jun 28, 2017 4.441 4.487 4.407 4.430 229,539 -0.08(-1.76%)
Jun 27, 2017 4.391 4.509 4.391 4.509 24,082 +0.06(+1.28%)
Jun 26, 2017 4.453 4.453 4.447 4.453 896 +0.01(+0.30%)
Jun 23, 2017 4.453 4.458 4.407 4.439 15,570 +0.03(+0.60%)
Jun 22, 2017 4.430 4.447 4.413 4.413 21,138 -0.02(-0.38%)
Jun 21, 2017 4.396 4.458 4.391 4.430 231,363 +0.00(+0.00%)
Jun 20, 2017 4.401 4.458 4.401 4.430 2,602 -0.01(-0.13%)
Jun 19, 2017 4.453 4.470 4.390 4.436 46,437 -0.04(-0.80%)
Jun 16, 2017 4.455 4.487 4.447 4.471 15,803 +0.01(+0.29%)
Jun 15, 2017 4.430 4.458 4.430 4.458 1,100 +0.02(+0.46%)
Jun 14, 2017 4.504 4.516 4.407 4.438 8,773 -0.07(-1.58%)
Jun 13, 2017 4.487 4.522 4.487 4.509 5,523 -0.00(-0.00%)
Jun 12, 2017 4.566 4.566 4.509 4.509 29,209 -0.04(-0.87%)
Jun 09, 2017 4.504 4.566 4.504 4.549 4,009 +0.05(+1.01%)
Jun 08, 2017 4.487 4.504 4.487 4.504 575 +0.03(+0.63%)
Jun 07, 2017 4.526 4.526 4.464 4.475 6,277 -0.06(-1.38%)
Jun 06, 2017 4.566 4.566 4.526 4.538 2,325 +0.01(+0.25%)
Jun 05, 2017 4.543 4.543 4.526 4.526 2,259 -0.03(-0.62%)
Jun 02, 2017 4.555 4.555 4.519 4.555 4,095 +0.07(+1.52%)
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.