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 (%)
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%)
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.