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 (%)
Sep 30, 2019 3.939 3.954 3.902 3.939 6,306 +0.04(+0.93%)
Sep 27, 2019 3.946 3.946 3.866 3.902 145,463 -0.02(-0.52%)
Sep 26, 2019 3.990 3.990 3.923 3.923 4,174 +0.02(+0.52%)
Sep 25, 2019 3.968 3.968 3.866 3.902 2,700 -0.08(-2.01%)
Sep 24, 2019 3.975 3.982 3.968 3.982 1,915 -0.01(-0.37%)
Sep 23, 2019 3.975 3.997 3.968 3.997 5,621 +0.01(+0.18%)
Sep 20, 2019 4.002 4.002 3.964 3.990 2,879 -0.02(-0.55%)
Sep 19, 2019 4.019 4.048 3.939 4.012 24,261 -0.01(-0.18%)
Sep 18, 2019 3.997 4.060 3.982 4.019 11,159 +0.02(+0.55%)
Sep 17, 2019 4.070 4.075 3.857 3.997 51,815 -0.01(-0.36%)
Sep 16, 2019 4.121 4.121 4.012 4.012 8,505 -0.00(-0.01%)
Sep 13, 2019 4.071 4.113 4.012 4.012 26,186 -0.08(-1.95%)
Sep 12, 2019 4.099 4.121 4.062 4.092 8,934 +0.02(+0.54%)
Sep 11, 2019 4.121 4.121 4.019 4.070 30,914 -0.10(-2.45%)
Sep 10, 2019 4.012 4.187 4.012 4.172 69,869 +0.15(+3.60%)
Sep 09, 2019 3.990 4.048 3.990 4.027 3,029 +0.02(+0.57%)
Sep 06, 2019 3.997 4.004 3.997 4.004 959 +0.01(+0.37%)
Sep 05, 2019 3.982 3.990 3.982 3.990 23,186 +0.03(+0.74%)
Sep 04, 2019 3.961 3.961 3.961 3.961 493 -0.01(-0.18%)
Sep 03, 2019 3.968 3.979 3.961 3.968 173,288 -0.01(-0.26%)
Aug 30, 2019 3.990 3.997 3.968 3.978 13,984 +0.00(+0.08%)
Aug 29, 2019 3.975 3.975 3.968 3.975 33,585 +0.01(+0.17%)
Aug 28, 2019 3.970 3.982 3.961 3.969 13,825 +0.01(+0.20%)
Aug 27, 2019 3.968 3.997 3.953 3.961 26,944 -0.01(-0.37%)
Aug 26, 2019 3.968 3.975 3.953 3.975 2,374 +0.02(+0.55%)
Aug 23, 2019 3.975 3.975 3.946 3.953 34,686 -0.01(-0.18%)
Aug 22, 2019 3.975 3.975 3.953 3.961 143,826 -0.03(-0.75%)
Aug 21, 2019 3.969 3.995 3.969 3.990 2,935 +0.03(+0.75%)
Aug 20, 2019 3.969 3.985 3.961 3.961 14,059 -0.03(-0.86%)
Aug 19, 2019 3.975 4.002 3.975 3.995 10,578 +0.03(+0.87%)
Aug 16, 2019 3.976 3.990 3.961 3.961 12,476 -0.01(-0.37%)
Aug 15, 2019 3.975 3.997 3.953 3.975 68,665 -0.02(-0.55%)
Aug 14, 2019 3.990 3.999 3.946 3.997 77,531 +0.00(+0.00%)
Aug 13, 2019 3.953 3.997 3.946 3.997 6,410 +0.00(+0.00%)
Aug 12, 2019 3.987 3.997 3.975 3.997 7,602 +0.02(+0.55%)
Aug 09, 2019 3.982 4.001 3.931 3.975 53,606 -0.02(-0.55%)
Aug 08, 2019 3.996 4.026 3.977 3.997 28,895 +0.00(+0.00%)
Aug 07, 2019 4.026 4.026 3.939 3.997 126,718 -0.02(-0.54%)
Aug 06, 2019 4.019 4.048 4.012 4.019 118,799 -0.03(-0.72%)
Aug 05, 2019 3.910 4.063 3.910 4.048 257,372 +0.18(+4.72%)
Aug 02, 2019 3.793 3.866 3.793 3.866 12,613 +0.07(+1.92%)
Aug 01, 2019 3.931 3.931 3.793 3.793 717,343 -0.05(-1.35%)
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%)
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.