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, 2016 3.559 3.648 3.524 3.539 179,876 -0.03(-0.87%)
May 27, 2016 3.555 3.571 3.571 3.571 41,102 -0.03(-0.86%)
May 26, 2016 3.591 3.612 3.581 3.602 107,291 +0.04(+1.16%)
May 25, 2016 3.560 3.648 3.550 3.560 59,760 +0.04(+1.03%)
May 24, 2016 3.519 3.529 3.519 3.524 42,259 -0.01(-0.29%)
May 23, 2016 3.498 3.534 3.488 3.534 45,424 +0.11(+3.18%)
May 20, 2016 3.462 3.514 3.425 3.425 35,972 -0.03(-0.75%)
May 19, 2016 3.472 3.499 3.415 3.451 41,005 -0.07(-2.06%)
May 18, 2016 3.550 3.560 3.498 3.524 20,334 -0.04(-1.16%)
May 17, 2016 3.550 3.565 3.519 3.565 3,168 +0.07(+2.08%)
May 16, 2016 3.524 3.628 3.428 3.493 49,644 -0.06(-1.61%)
May 13, 2016 3.628 3.669 3.514 3.550 27,584 -0.05(-1.44%)
May 12, 2016 3.591 3.685 3.550 3.602 20,030 +0.00(+0.00%)
May 11, 2016 3.591 3.645 3.591 3.602 2,973 -0.03(-0.71%)
May 10, 2016 3.524 3.628 3.498 3.628 52,027 +0.15(+4.17%)
May 09, 2016 3.545 3.561 3.420 3.482 16,224 -0.04(-1.18%)
May 06, 2016 3.524 3.539 3.519 3.524 67,828 -0.02(-0.44%)
May 05, 2016 3.545 3.617 3.503 3.539 18,756 +0.01(+0.29%)
May 04, 2016 3.534 3.555 3.529 3.529 10,916 -0.01(-0.15%)
May 03, 2016 3.633 3.633 3.524 3.534 95,489 -0.11(-3.01%)
May 02, 2016 3.685 3.685 3.633 3.644 16,230 -0.03(-0.82%)
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%)
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.