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 30, 2013 3.832 3.836 3.795 3.795 0 -0.04(-1.07%)
Apr 29, 2013 3.761 3.885 3.741 3.836 57,915 +0.13(+3.53%)
Apr 25, 2013 3.705 3.705 3.705 3.705 0 -0.03(-0.79%)
Apr 24, 2013 3.741 3.741 3.734 3.734 0 +0.01(+0.24%)
Apr 23, 2013 3.721 3.766 3.716 3.725 24,804 +0.05(+1.34%)
Apr 22, 2013 3.704 3.705 3.668 3.676 316,124 -0.03(-0.77%)
Apr 19, 2013 3.701 3.725 3.684 3.705 48,578 +0.02(+0.56%)
Apr 18, 2013 3.668 3.688 3.664 3.684 40,585 +0.02(+0.56%)
Apr 17, 2013 3.684 3.721 3.664 3.664 33,074 -0.04(-1.11%)
Apr 16, 2013 3.668 3.705 3.668 3.705 64,132 +0.04(+1.00%)
Apr 15, 2013 3.660 3.709 3.639 3.668 51,852 -0.04(-0.99%)
Apr 12, 2013 3.684 3.713 3.684 3.705 9,510 +0.01(+0.33%)
Apr 11, 2013 3.615 3.713 3.602 3.692 10,768 +0.05(+1.35%)
Apr 10, 2013 3.594 3.643 3.570 3.643 271,793 +0.07(+1.95%)
Apr 09, 2013 3.586 3.586 3.561 3.574 117,734 -0.06(-1.58%)
Apr 05, 2013 3.631 3.631 3.631 3.631 31,757 +0.05(+1.37%)
Apr 04, 2013 3.598 3.602 3.582 3.582 318,161 -0.03(-0.79%)
Apr 03, 2013 3.611 3.619 3.602 3.611 37,380 -0.09(-2.43%)
Apr 02, 2013 3.660 3.705 3.647 3.701 381,576 +0.11(+3.08%)
Apr 01, 2013 3.598 3.623 3.561 3.590 911,777 -0.00(-0.11%)
Mar 28, 2013 3.680 3.680 3.574 3.594 540,734 -0.05(-1.35%)
Mar 27, 2013 3.643 3.643 3.643 3.643 9,038 -0.04(-1.11%)
Mar 26, 2013 3.680 3.684 3.643 3.684 1,787,548 +0.04(+1.12%)
Mar 25, 2013 3.684 3.684 3.643 3.643 49,590 -0.04(-1.11%)
Mar 22, 2013 3.737 3.741 3.643 3.684 275,377 -0.05(-1.42%)
Mar 21, 2013 3.705 3.737 3.705 3.737 1,221 +0.09(+2.53%)
Mar 19, 2013 3.680 3.645 3.645 3.645 243,798 -0.07(-1.93%)
Mar 18, 2013 3.717 3.746 3.717 3.717 332,924 -0.01(-0.22%)
Mar 14, 2013 3.746 3.725 3.725 3.725 2,687 -0.01(-0.33%)
Mar 13, 2013 3.733 3.762 3.721 3.737 94,871 +0.00(+0.11%)
Mar 12, 2013 3.725 3.733 3.684 3.733 344,112 +0.03(+0.77%)
Mar 11, 2013 3.717 3.754 3.631 3.705 222,056 -0.01(-0.33%)
Mar 08, 2013 3.643 3.741 3.643 3.717 25,073 +0.01(+0.33%)
Mar 07, 2013 3.680 3.705 3.676 3.705 82,569 +0.03(+0.78%)
Mar 06, 2013 3.688 3.688 3.586 3.676 56,295 -0.05(-1.32%)
Mar 04, 2013 3.725 3.725 3.725 3.725 0 +0.04(+1.11%)
Mar 01, 2013 3.672 3.692 3.672 3.684 32,289 +0.14(+4.05%)
Feb 28, 2013 3.541 3.582 3.541 3.541 7,763 -0.05(-1.37%)
Feb 25, 2013 3.590 3.590 3.590 3.590 0 -0.09(-2.45%)
Feb 22, 2013 3.606 3.680 3.606 3.680 146,271 +0.06(+1.70%)
Feb 21, 2013 3.619 3.619 3.619 3.619 244 +0.04(+1.03%)
Feb 20, 2013 3.582 3.582 3.541 3.582 14,794 +0.00(+0.00%)
Feb 19, 2013 3.578 3.582 3.578 3.582 6,107 -0.02(-0.46%)
Feb 14, 2013 3.529 3.598 3.598 3.598 12,947 -0.00(-0.11%)
Feb 13, 2013 3.619 3.623 3.602 3.602 6,107 -0.02(-0.57%)
Feb 12, 2013 3.561 3.623 3.525 3.623 18,199 +0.02(+0.64%)
Feb 11, 2013 3.570 3.623 3.557 3.600 7,990 +0.02(+0.50%)
Feb 08, 2013 3.619 3.619 3.533 3.582 2,975 -0.04(-1.13%)
Feb 07, 2013 3.582 3.623 3.578 3.623 17,490 +0.05(+1.37%)
Feb 06, 2013 3.574 3.582 3.574 3.574 6,695 +0.02(+0.58%)
Feb 04, 2013 3.541 3.594 3.533 3.553 9,072 -0.05(-1.36%)
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.