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 (%)
Oct 31, 2019 4.019 4.048 3.888 3.888 39,779 -0.10(-2.51%)
Oct 30, 2019 4.012 4.048 3.968 3.988 7,352 +0.02(+0.50%)
Oct 29, 2019 3.997 4.012 3.931 3.968 16,646 -0.04(-1.09%)
Oct 28, 2019 4.004 4.012 3.888 4.012 43,622 +0.03(+0.83%)
Oct 25, 2019 3.946 4.012 3.932 3.978 4,935 +0.05(+1.20%)
Oct 24, 2019 4.012 4.012 3.866 3.931 10,552 -0.08(-2.00%)
Oct 23, 2019 3.912 4.092 3.866 4.012 35,048 +0.10(+2.61%)
Oct 22, 2019 3.910 3.939 3.910 3.910 5,519 -0.03(-0.74%)
Oct 21, 2019 3.931 3.939 3.866 3.939 20,227 +0.07(+1.89%)
Oct 18, 2019 3.866 3.866 3.866 42 +0.00(+0.00%)
Oct 17, 2019 3.895 3.931 3.866 3.866 6,303 -0.06(-1.55%)
Oct 16, 2019 3.880 3.931 3.880 3.927 3,975 +0.02(+0.62%)
Oct 15, 2019 3.844 3.902 3.844 3.902 18,941 +0.04(+0.94%)
Oct 14, 2019 3.829 3.939 3.829 3.866 34,704 +0.02(+0.50%)
Oct 11, 2019 3.948 3.968 3.829 3.847 12,750 -0.09(-2.34%)
Oct 10, 2019 3.924 3.964 3.915 3.939 8,940 +0.00(+0.00%)
Oct 09, 2019 3.880 3.939 3.829 3.939 30,718 +0.04(+1.13%)
Oct 08, 2019 3.946 3.946 3.862 3.895 39,331 -0.08(-2.02%)
Oct 07, 2019 3.968 3.975 3.949 3.975 5,204 +0.00(+0.00%)
Oct 04, 2019 3.931 3.975 3.895 3.975 9,459 +0.09(+2.25%)
Oct 03, 2019 3.873 3.902 3.873 3.888 17,713 -0.02(-0.56%)
Oct 02, 2019 3.902 3.946 3.866 3.910 57,061 -0.04(-1.11%)
Oct 01, 2019 3.931 3.953 3.902 3.953 5,926 +0.01(+0.37%)
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%)
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.