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 (%)
Apr 29, 2016 3.685 3.685 3.633 3.674 11,305 +0.08(+2.29%)
Apr 28, 2016 3.612 3.689 3.577 3.592 19,200 -0.02(-0.68%)
Apr 27, 2016 3.663 3.663 3.582 3.616 58,789 -0.09(-2.34%)
Apr 26, 2016 3.733 3.733 3.663 3.703 28,404 -0.01(-0.14%)
Apr 25, 2016 3.733 3.868 3.698 3.708 45,339 -0.02(-0.41%)
Apr 22, 2016 3.690 3.723 3.665 3.723 34,234 +0.02(+0.41%)
Apr 21, 2016 3.738 3.738 3.649 3.708 31,803 +0.02(+0.55%)
Apr 20, 2016 3.544 3.764 3.479 3.688 88,152 +0.15(+4.29%)
Apr 19, 2016 3.435 3.536 3.430 3.536 62,148 +0.10(+2.94%)
Apr 18, 2016 3.385 3.435 3.385 3.435 10,293 +0.04(+1.19%)
Apr 15, 2016 3.400 3.456 3.385 3.395 14,441 -0.02(-0.70%)
Apr 14, 2016 3.461 3.461 3.380 3.419 17,933 -0.03(-0.91%)
Apr 13, 2016 3.390 3.486 3.390 3.450 29,525 +0.08(+2.25%)
Apr 12, 2016 3.461 3.461 3.375 3.375 52,073 -0.11(-3.05%)
Apr 11, 2016 3.349 3.481 3.334 3.481 64,040 +0.13(+3.80%)
Apr 08, 2016 3.360 3.461 3.347 3.353 18,806 +0.01(+0.42%)
Apr 07, 2016 3.385 3.385 3.339 3.339 24,446 -0.05(-1.49%)
Apr 06, 2016 3.395 3.395 3.390 3.390 13,917 -0.01(-0.15%)
Apr 05, 2016 3.385 3.395 3.385 3.395 15,924 +0.06(+1.66%)
Apr 04, 2016 3.376 3.398 3.334 3.339 17,185 +0.00(+0.15%)
Apr 01, 2016 3.340 3.342 3.334 3.334 6,150 -0.02(-0.45%)
Mar 30, 2016 3.339 3.349 3.349 3.349 19,596 -0.03(-0.75%)
Mar 29, 2016 3.289 3.379 3.289 3.375 16,027 +0.09(+2.61%)
Mar 28, 2016 3.289 3.385 3.284 3.289 6,540 -0.06(-1.66%)
Mar 24, 2016 3.410 3.344 3.344 3.344 8,313 +0.01(+0.15%)
Mar 23, 2016 3.420 3.429 3.334 3.339 58,743 -0.08(-2.22%)
Mar 22, 2016 3.410 3.420 3.410 3.415 2,577 -0.01(-0.15%)
Mar 21, 2016 3.481 3.521 3.410 3.420 23,646 +0.08(+2.42%)
Mar 18, 2016 3.479 3.536 3.334 3.339 12,927 -0.10(-2.94%)
Mar 17, 2016 3.541 3.546 3.304 3.440 55,909 -0.07(-1.87%)
Mar 16, 2016 3.243 3.602 3.208 3.506 32,100 +0.27(+8.44%)
Mar 15, 2016 3.259 3.284 3.233 3.233 10,491 -0.05(-1.54%)
Mar 14, 2016 3.288 3.319 3.284 3.284 13,856 +0.00(+0.00%)
Mar 11, 2016 3.222 3.319 3.183 3.284 49,303 +0.10(+3.17%)
Mar 10, 2016 3.284 3.309 3.132 3.183 43,490 -0.01(-0.16%)
Mar 09, 2016 3.309 3.354 3.147 3.188 48,838 -0.21(-6.24%)
Mar 08, 2016 3.456 3.461 3.334 3.400 48,234 +0.00(+0.00%)
Mar 07, 2016 3.157 3.486 3.142 3.400 109,328 +0.29(+9.22%)
Mar 04, 2016 3.031 3.132 3.031 3.113 68,468 +0.09(+3.04%)
Mar 03, 2016 3.038 3.081 2.996 3.021 166,029 -0.04(-1.32%)
Mar 02, 2016 3.057 3.102 3.026 3.061 45,641 +0.04(+1.17%)
Mar 01, 2016 3.092 3.107 3.026 3.026 242,330 +0.01(+0.17%)
Feb 29, 2016 3.122 3.122 3.021 3.021 112,052 -0.03(-0.99%)
Feb 26, 2016 3.132 3.132 3.051 3.051 20,487 -0.06(-1.79%)
Feb 25, 2016 3.061 3.122 3.061 3.107 5,146 +0.02(+0.65%)
Feb 24, 2016 3.072 3.120 3.051 3.087 86,681 -0.04(-1.29%)
Feb 23, 2016 3.112 3.137 3.112 3.127 18,976 -0.03(-0.96%)
Feb 22, 2016 3.112 3.157 3.051 3.157 13,317 +0.01(+0.16%)
Feb 19, 2016 3.146 3.152 3.056 3.152 3,559 +0.00(+0.00%)
Feb 18, 2016 3.183 3.183 3.023 3.152 26,918 +0.04(+1.30%)
Feb 17, 2016 3.132 3.172 2.945 3.112 38,488 -0.01(-0.32%)
Feb 16, 2016 3.147 3.157 3.092 3.122 15,667 +0.03(+0.98%)
Feb 12, 2016 3.006 3.092 3.092 3.092 29,493 +0.11(+3.73%)
Feb 11, 2016 3.117 3.137 2.885 2.981 128,204 -0.18(-5.60%)
Feb 10, 2016 3.183 3.188 3.132 3.157 24,414 +0.04(+1.30%)
Feb 09, 2016 3.132 3.248 3.117 3.117 53,013 -0.04(-1.28%)
Feb 08, 2016 3.160 3.168 3.157 3.157 19,992 -0.03(-0.95%)
Feb 05, 2016 3.253 3.253 3.127 3.188 22,888 +0.05(+1.45%)
Feb 04, 2016 3.261 3.294 3.117 3.142 48,721 -0.10(-2.97%)
Feb 03, 2016 3.284 3.334 3.238 3.238 12,264 -0.04(-1.08%)
Feb 02, 2016 3.152 3.380 3.152 3.274 28,555 +0.00(+0.15%)
Feb 01, 2016 3.235 3.269 3.223 3.269 13,301 -0.02(-0.46%)
Jan 29, 2016 3.228 3.284 3.228 3.284 13,658 +0.17(+5.50%)
Jan 28, 2016 3.132 3.186 3.093 3.113 17,663 +0.02(+0.79%)
Jan 27, 2016 3.073 3.158 3.005 3.088 20,136 -0.03(-0.94%)
Jan 26, 2016 2.970 3.142 2.970 3.117 29,681 +0.12(+3.93%)
Jan 25, 2016 3.049 3.137 2.970 3.000 61,955 -0.11(-3.63%)
Jan 22, 2016 3.068 3.122 3.044 3.113 43,397 +0.08(+2.76%)
Jan 21, 2016 3.044 3.118 2.970 3.029 86,746 -0.01(-0.48%)
Jan 20, 2016 2.946 3.093 2.838 3.044 189,976 +0.10(+3.33%)
Jan 19, 2016 3.167 3.167 2.946 2.946 122,525 -0.22(-6.98%)
Jan 15, 2016 3.221 3.167 3.167 3.167 18,942 -0.05(-1.61%)
Jan 14, 2016 3.162 3.265 3.127 3.219 40,391 +0.06(+1.88%)
Jan 13, 2016 3.265 3.265 3.147 3.159 26,980 -0.06(-1.91%)
Jan 12, 2016 3.265 3.266 3.213 3.221 13,158 -0.02(-0.61%)
Jan 11, 2016 3.265 3.308 3.211 3.240 21,103 -0.02(-0.75%)
Jan 08, 2016 3.275 3.275 3.240 3.265 35,237 +0.00(+0.15%)
Jan 07, 2016 3.255 3.275 3.216 3.260 55,879 +0.00(+0.15%)
Jan 06, 2016 3.250 3.255 3.230 3.255 13,060 +0.02(+0.61%)
Jan 05, 2016 3.309 3.309 3.211 3.235 31,876 -0.03(-0.90%)
Jan 04, 2016 3.235 3.338 3.235 3.265 48,789 -0.06(-1.77%)
Dec 31, 2015 3.211 3.324 3.324 3.324 12,221 +0.08(+2.34%)
Dec 30, 2015 3.257 3.294 3.248 3.248 5,479 -0.01(-0.37%)
Dec 29, 2015 3.348 3.348 3.211 3.260 38,696 -0.09(-2.64%)
Dec 28, 2015 3.230 3.348 3.191 3.348 24,100 +0.16(+4.92%)
Dec 24, 2015 3.280 3.191 3.191 3.191 53,773 -0.08(-2.40%)
Dec 23, 2015 3.226 3.338 3.196 3.270 52,758 +0.07(+2.15%)
Dec 22, 2015 3.167 3.223 3.152 3.201 30,316 +0.03(+0.93%)
Dec 21, 2015 3.142 3.216 3.142 3.172 51,648 +0.03(+1.10%)
Dec 18, 2015 3.088 3.216 3.054 3.137 56,386 +0.08(+2.66%)
Dec 17, 2015 3.191 3.240 2.946 3.056 221,570 -0.06(-1.98%)
Dec 16, 2015 3.250 3.265 3.103 3.118 97,812 +0.00(+0.00%)
Dec 15, 2015 3.167 3.167 3.054 3.118 57,956 -0.01(-0.31%)
Dec 14, 2015 3.230 3.270 3.122 3.127 57,437 -0.11(-3.48%)
Dec 11, 2015 3.191 3.240 3.118 3.240 12,424 +0.07(+2.17%)
Dec 10, 2015 3.122 3.228 3.122 3.172 14,581 -0.10(-3.15%)
Dec 09, 2015 3.118 3.322 3.118 3.275 24,136 +0.23(+7.58%)
Dec 08, 2015 3.019 3.073 3.000 3.044 36,433 +0.02(+0.65%)
Dec 07, 2015 3.221 3.221 3.001 3.024 59,539 -0.20(-6.24%)
Dec 04, 2015 3.299 3.327 3.152 3.226 62,474 -0.07(-2.09%)
Dec 03, 2015 3.226 3.296 3.216 3.294 24,674 +0.00(+0.15%)
Dec 02, 2015 3.388 3.689 3.206 3.289 26,968 -0.07(-2.05%)
Dec 01, 2015 3.216 3.407 3.201 3.358 30,860 +0.00(+0.00%)
Nov 30, 2015 3.162 3.358 3.162 3.358 6,161 +0.06(+1.94%)
Nov 27, 2015 3.216 3.294 3.216 3.294 5,037 +0.08(+2.44%)
Nov 25, 2015 3.142 3.216 3.216 3.216 6,517 -0.05(-1.65%)
Nov 24, 2015 3.093 3.270 3.079 3.270 34,964 +0.18(+5.71%)
Nov 23, 2015 3.059 3.103 3.049 3.093 8,300 +0.01(+0.48%)
Nov 20, 2015 3.059 3.088 3.049 3.078 4,809 -0.04(-1.41%)
Nov 19, 2015 3.118 3.162 3.064 3.122 9,567 -0.02(-0.78%)
Nov 18, 2015 3.211 3.265 3.010 3.147 26,919 -0.07(-2.14%)
Nov 17, 2015 3.191 3.280 3.152 3.216 71,276 -0.00(-0.15%)
Nov 16, 2015 3.272 3.453 3.221 3.221 12,068 +0.00(+0.15%)
Nov 13, 2015 3.118 3.221 3.113 3.216 13,286 -0.06(-1.95%)
Nov 12, 2015 3.289 3.299 3.206 3.280 86,503 -0.01(-0.30%)
Nov 11, 2015 3.304 3.314 3.289 3.289 8,966 -0.01(-0.45%)
Nov 10, 2015 3.353 3.392 3.304 3.304 6,332 +0.01(+0.30%)
Nov 09, 2015 3.314 3.343 3.289 3.294 29,047 -0.07(-2.04%)
Nov 06, 2015 3.388 3.388 3.319 3.363 11,422 -0.02(-0.72%)
Nov 05, 2015 3.388 3.392 3.388 3.388 6,273 +0.02(+0.58%)
Nov 04, 2015 3.363 3.373 3.363 3.368 2,036 -0.09(-2.56%)
Nov 03, 2015 3.338 3.481 3.338 3.456 38,014 +0.12(+3.53%)
Nov 02, 2015 3.275 3.360 3.250 3.338 24,316 +0.05(+1.64%)
Oct 30, 2015 3.368 3.368 3.284 3.284 3,342 -0.00(-0.02%)
Oct 29, 2015 3.266 3.460 3.266 3.285 14,429 +0.01(+0.44%)
Oct 28, 2015 3.309 3.419 3.271 3.271 7,992 -0.03(-1.01%)
Oct 27, 2015 3.295 3.304 3.280 3.304 2,509 +0.01(+0.44%)
Oct 26, 2015 3.347 3.347 3.232 3.290 35,102 -0.04(-1.15%)
Oct 23, 2015 3.280 3.491 3.280 3.328 23,566 -0.17(-4.86%)
Oct 22, 2015 3.276 3.498 3.276 3.498 3,032 +0.12(+3.55%)
Oct 21, 2015 3.376 3.378 3.340 3.378 40,152 +0.00(+0.06%)
Oct 20, 2015 3.543 3.543 3.376 3.376 6,692 -0.07(-2.08%)
Oct 19, 2015 3.381 3.448 3.381 3.448 4,531 +0.00(+0.14%)
Oct 16, 2015 3.443 3.443 3.443 3.443 1,095 +0.07(+2.13%)
Oct 14, 2015 3.371 3.371 3.371 3.371 836 +0.02(+0.71%)
Oct 09, 2015 3.381 3.347 3.347 3.347 6,273 -0.05(-1.41%)
Oct 08, 2015 3.347 3.395 3.347 3.395 13,120 +0.06(+1.83%)
Oct 07, 2015 3.347 3.347 3.334 3.334 8,373 -0.01(-0.39%)
Oct 06, 2015 3.347 3.395 3.328 3.347 22,675 +0.00(+0.14%)
Oct 05, 2015 3.266 3.380 3.266 3.342 1,800 +0.12(+3.86%)
Oct 02, 2015 3.172 3.299 3.113 3.218 61,573 +0.07(+2.07%)
Oct 01, 2015 3.252 3.262 3.153 3.153 13,802 -0.07(-2.31%)
Sep 30, 2015 3.347 3.347 3.228 3.228 2,718 -0.00(-0.00%)
Sep 29, 2015 3.228 3.228 3.228 3.228 451 -0.08(-2.46%)
Sep 28, 2015 3.409 3.409 3.304 3.309 29,988 -0.11(-3.22%)
Sep 25, 2015 3.424 3.424 3.400 3.419 21,121 +0.02(+0.56%)
Sep 24, 2015 3.433 3.452 3.381 3.400 32,586 -0.04(-1.25%)
Sep 23, 2015 3.429 3.452 3.429 3.443 16,311 -0.14(-3.91%)
Sep 22, 2015 3.558 3.583 3.409 3.583 21,462 +0.18(+5.24%)
Sep 21, 2015 3.400 3.405 3.400 3.405 5,054 +0.00(+0.00%)
Sep 17, 2015 3.539 3.405 3.405 3.405 21,958 +0.00(+0.14%)
Sep 16, 2015 3.328 3.562 3.323 3.400 13,913 +0.03(+0.99%)
Sep 15, 2015 3.524 3.529 3.366 3.366 7,792 -0.18(-4.99%)
Sep 14, 2015 3.648 3.648 3.543 3.543 7,589 -0.13(-3.64%)
Sep 11, 2015 3.677 3.689 3.677 3.677 4,391 +0.00(+0.00%)
Sep 10, 2015 3.629 3.677 3.625 3.677 9,615 -0.03(-0.77%)
Sep 09, 2015 3.626 3.706 3.626 3.706 11,376 -0.10(-2.52%)
Sep 08, 2015 3.735 3.801 3.735 3.801 4,433 +0.04(+1.14%)
Sep 03, 2015 3.758 3.758 3.758 3.758 1,045 +0.19(+5.36%)
Sep 01, 2015 3.539 3.567 3.567 3.567 25 -0.07(-1.97%)
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%)
Jun 02, 2015 4.187 4.187 4.187 4.187 2,778 -0.02(-0.44%)
May 29, 2015 4.168 4.206 4.206 4.206 16,673 +0.02(+0.45%)
May 28, 2015 4.192 4.192 4.187 4.187 4,488 +0.00(+0.00%)
May 26, 2015 4.187 4.187 4.187 4.187 17,955 -0.07(-1.54%)
May 22, 2015 4.234 4.252 4.252 4.252 12,184 +0.08(+1.91%)
May 20, 2015 4.173 4.173 4.173 4.173 3,847 +0.00(+0.00%)
May 19, 2015 4.187 4.192 4.173 4.173 8,766 -0.02(-0.45%)
May 18, 2015 4.262 4.271 4.192 4.192 9,362 -0.07(-1.54%)
May 15, 2015 4.210 4.257 4.210 4.257 6,218 +0.05(+1.11%)
May 14, 2015 4.327 4.327 4.210 4.210 13,567 -0.06(-1.42%)
May 13, 2015 4.248 4.271 4.248 4.271 855 +0.01(+0.22%)
May 12, 2015 4.220 4.397 4.210 4.262 22,976 +0.07(+1.79%)
May 11, 2015 4.201 4.224 4.187 4.187 6,617 -0.01(-0.22%)
May 08, 2015 4.252 4.252 4.196 4.196 662 -0.04(-0.99%)
May 07, 2015 4.210 4.238 4.210 4.238 1,068 +0.05(+1.23%)
May 05, 2015 4.238 4.187 4.187 4.187 11,756 -0.16(-3.76%)
May 04, 2015 4.388 4.388 4.351 4.351 1,438 +0.16(+3.91%)
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.