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 (%)
Aug 31, 2018 4.288 4.288 4.288 0 -0.04(-1.04%)
Aug 30, 2018 4.391 4.391 4.333 4.333 8,532 -0.06(-1.32%)
Aug 29, 2018 4.378 4.391 4.321 4.391 33,183 +0.00(+0.00%)
Aug 28, 2018 4.327 4.391 4.275 4.391 46,101 +0.03(+0.74%)
Aug 27, 2018 4.327 4.391 4.288 4.359 38,394 +0.02(+0.44%)
Aug 24, 2018 4.340 4.340 4.333 4.340 3,888 +0.03(+0.75%)
Aug 23, 2018 4.314 4.377 4.301 4.308 31,029 +0.03(+0.60%)
Aug 22, 2018 4.320 4.372 4.282 4.282 37,688 -0.08(-1.77%)
Aug 21, 2018 4.404 4.423 4.345 4.359 10,332 +0.03(+0.74%)
Aug 20, 2018 4.385 4.398 4.308 4.327 129,073 -0.05(-1.17%)
Aug 17, 2018 4.327 4.404 4.327 4.378 416,841 +0.03(+0.59%)
Aug 16, 2018 4.314 4.353 4.275 4.353 56,013 +0.07(+1.58%)
Aug 15, 2018 4.256 4.308 4.243 4.285 36,157 -0.02(-0.52%)
Aug 14, 2018 4.301 4.417 4.237 4.308 57,542 +0.06(+1.52%)
Aug 13, 2018 4.327 4.327 4.243 4.243 113,698 -0.06(-1.49%)
Aug 10, 2018 4.256 4.385 4.211 4.308 99,855 +0.08(+1.98%)
Aug 09, 2018 4.275 4.308 4.224 4.224 60,770 -0.08(-1.79%)
Aug 08, 2018 4.308 4.398 4.201 4.301 110,144 +0.05(+1.06%)
Aug 07, 2018 4.070 4.282 4.057 4.256 215,421 +0.22(+5.41%)
Aug 06, 2018 4.050 4.057 4.005 4.038 50,022 +0.02(+0.48%)
Aug 03, 2018 4.070 4.070 4.018 4.018 11,043 +0.00(+0.00%)
Aug 02, 2018 4.018 4.099 4.018 4.018 28,121 +0.05(+1.28%)
Aug 01, 2018 4.061 4.061 3.955 3.968 17,529 -0.03(-0.64%)
Jul 31, 2018 4.043 4.055 3.985 3.993 10,058 -0.01(-0.14%)
Jul 30, 2018 3.968 3.999 3.949 3.999 57,170 +0.01(+0.15%)
Jul 27, 2018 3.930 3.993 3.930 3.993 28,487 +0.07(+1.75%)
Jul 26, 2018 3.956 3.997 3.918 3.924 49,787 -0.04(-1.10%)
Jul 25, 2018 3.968 4.029 3.961 3.968 58,780 +0.00(+0.08%)
Jul 24, 2018 3.936 3.999 3.905 3.965 93,068 +0.02(+0.40%)
Jul 23, 2018 3.986 4.061 3.918 3.949 66,616 -0.15(-3.66%)
Jul 20, 2018 3.918 4.099 3.910 4.099 184,452 +0.22(+5.64%)
Jul 19, 2018 3.974 3.974 3.874 3.880 40,948 -0.06(-1.43%)
Jul 18, 2018 3.905 3.961 3.905 3.936 32,496 -0.01(-0.22%)
Jul 17, 2018 3.855 3.945 3.849 3.945 26,487 +0.07(+1.84%)
Jul 16, 2018 3.918 3.968 3.843 3.874 44,392 -0.04(-0.96%)
Jul 13, 2018 3.905 3.936 3.880 3.911 8,611 +0.01(+0.16%)
Jul 12, 2018 3.930 3.961 3.930 3.905 159,890 -0.03(-0.64%)
Jul 11, 2018 3.929 3.999 3.924 3.930 56,360 +0.02(+0.48%)
Jul 10, 2018 3.911 3.966 3.905 3.911 29,291 +0.01(+0.16%)
Jul 09, 2018 3.961 3.986 3.905 3.905 33,375 -0.08(-1.96%)
Jul 06, 2018 3.993 4.005 3.968 3.983 33,125 -0.00(-0.08%)
Jul 05, 2018 3.986 3.986 3.961 3.986 28,593 +0.02(+0.47%)
Jul 03, 2018 3.968 3.968 3.968 0 -0.03(-0.78%)
Jul 02, 2018 3.936 3.999 3.911 3.999 21,823 +0.10(+2.56%)
Jun 29, 2018 3.843 3.899 3.830 3.899 16,943 +0.06(+1.46%)
Jun 28, 2018 3.868 3.936 3.824 3.843 102,597 -0.03(-0.81%)
Jun 27, 2018 3.893 3.899 3.874 3.874 1,744 -0.03(-0.80%)
Jun 26, 2018 3.924 3.857 3.905 17,575 +0.03(+0.81%)
Jun 25, 2018 3.874 3.905 3.843 3.874 108,160 -0.03(-0.80%)
Jun 22, 2018 3.955 3.968 3.874 3.905 215,822 -0.02(-0.48%)
Jun 21, 2018 3.949 3.960 3.905 3.924 14,996 +0.02(+0.48%)
Jun 20, 2018 3.911 3.999 3.905 3.905 30,384 -0.06(-1.55%)
Jun 19, 2018 3.930 3.986 3.905 3.967 56,247 +0.07(+1.90%)
Jun 18, 2018 3.943 3.961 3.893 3.893 11,996 +0.01(+0.32%)
Jun 15, 2018 3.911 3.880 3.880 41,569 -0.03(-0.80%)
Jun 14, 2018 3.961 3.993 3.911 3.911 81,917 -0.01(-0.32%)
Jun 13, 2018 3.911 3.969 3.911 3.924 37,651 +0.01(+0.32%)
Jun 12, 2018 3.980 4.024 3.911 3.911 98,031 -0.07(-1.73%)
Jun 11, 2018 4.005 4.020 3.924 3.980 108,054 -0.06(-1.55%)
Jun 08, 2018 3.968 4.049 3.943 4.043 141,700 +0.07(+1.89%)
Jun 07, 2018 3.905 4.018 3.861 3.968 941,478 +0.09(+2.42%)
Jun 06, 2018 3.855 3.930 3.855 3.874 96,541 -0.01(-0.16%)
Jun 05, 2018 3.993 3.993 3.761 3.880 348,992 -0.10(-2.51%)
Jun 04, 2018 4.018 4.018 3.955 3.980 52,162 +0.03(+0.79%)
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.