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 (%)
May 31, 2012 3.480 3.480 3.479 3.479 3,908 -0.08(-2.30%)
May 30, 2012 3.561 3.578 3.557 3.561 15,018 +0.00(+0.11%)
May 29, 2012 3.537 3.582 3.537 3.557 33,924 +0.02(+0.46%)
May 24, 2012 3.557 3.541 3.541 3.541 6,840 -0.02(-0.57%)
May 21, 2012 3.545 3.561 3.561 3.561 18,565 -0.02(-0.57%)
May 17, 2012 3.590 3.582 3.582 3.582 3,175 -0.06(-1.69%)
May 16, 2012 3.643 3.643 3.643 3.643 55,519 -0.06(-1.66%)
May 15, 2012 3.664 3.705 3.664 3.705 14,046 +0.11(+3.19%)
May 11, 2012 3.602 3.590 3.590 3.590 6,595 -0.07(-2.01%)
May 10, 2012 3.664 3.770 3.602 3.664 28,237 +0.00(+0.00%)
May 09, 2012 3.656 3.664 3.656 3.664 2,411 +0.12(+3.47%)
May 07, 2012 3.541 3.541 3.541 3.541 0 -0.10(-2.81%)
May 04, 2012 3.778 3.778 3.631 3.643 3,805 -0.12(-3.26%)
May 02, 2012 3.525 3.766 3.766 3.766 2,687 +0.08(+2.22%)
May 01, 2012 3.676 4.278 3.561 3.684 13,103 +0.12(+3.45%)
Apr 27, 2012 3.561 3.561 3.561 3.561 1,465 -0.10(-2.79%)
Apr 25, 2012 3.680 3.664 3.664 3.664 1,221 +0.12(+3.47%)
Apr 24, 2012 3.537 3.541 3.537 3.541 659 -0.10(-2.81%)
Apr 20, 2012 3.643 3.643 3.643 3.643 2,198 -0.00(-0.11%)
Apr 18, 2012 3.602 3.647 3.647 3.647 3,908 -0.02(-0.45%)
Apr 09, 2012 3.520 3.664 3.664 3.664 4,152 +0.10(+2.87%)
Apr 05, 2012 3.561 3.561 3.561 3.561 244 +0.12(+3.57%)
Apr 03, 2012 3.459 3.439 3.439 3.439 2,931 +0.00(+0.00%)
Apr 02, 2012 3.439 3.439 3.439 3.439 1,585 +0.01(+0.36%)
Mar 30, 2012 3.426 3.426 3.426 3.426 488 +0.01(+0.24%)
Mar 29, 2012 3.439 3.484 3.398 3.418 42,139 -0.04(-1.18%)
Mar 28, 2012 3.496 3.496 3.459 3.459 15,878 -0.02(-0.59%)
Mar 27, 2012 3.480 3.480 3.480 3.480 1,546 +0.03(+0.83%)
Mar 26, 2012 3.582 3.586 3.451 3.451 25,161 -0.07(-1.97%)
Mar 23, 2012 3.520 3.520 3.512 3.520 13,435 -0.02(-0.59%)
Mar 22, 2012 3.520 3.582 3.520 3.541 41,773 -0.14(-3.89%)
Mar 21, 2012 3.684 3.684 3.684 3.684 6,107 +0.00(+0.00%)
Mar 16, 2012 3.692 3.684 3.684 3.684 25,161 -0.08(-2.17%)
Mar 15, 2012 3.881 3.885 3.541 3.766 16,447 +0.14(+3.95%)
Mar 14, 2012 3.615 3.623 3.615 3.623 3,664 -0.16(-4.32%)
Mar 13, 2012 3.684 3.787 3.684 3.787 12,004 +0.10(+2.78%)
Mar 12, 2012 3.520 3.684 3.520 3.684 10,438 +0.16(+4.65%)
Mar 09, 2012 3.443 3.520 3.439 3.520 3,764 +0.00(+0.00%)
Mar 08, 2012 3.520 3.525 3.520 3.520 13,350 -0.00(-0.12%)
Mar 07, 2012 3.361 3.525 3.361 3.525 5,093 +0.16(+4.87%)
Mar 06, 2012 3.557 3.557 3.344 3.361 120,049 -0.32(-8.68%)
Mar 05, 2012 3.684 3.684 3.541 3.680 17,710 +0.08(+2.16%)
Mar 02, 2012 3.611 3.611 3.602 3.602 4,976 +0.04(+1.03%)
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.