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 (%)
Feb 27, 2014 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Feb 26, 2014 4.149 4.149 4.149 4.149 235 -0.00(-0.10%)
Feb 25, 2014 4.080 4.170 4.080 4.153 4,879 +0.03(+0.62%)
Feb 24, 2014 4.127 4.143 4.127 4.127 13,666 +0.00(+0.00%)
Feb 21, 2014 4.097 4.149 4.097 4.127 10,105 +0.04(+1.02%)
Feb 20, 2014 4.161 4.161 4.055 4.086 159,556 -0.04(-1.01%)
Feb 19, 2014 4.127 4.149 4.085 4.127 17,633 +0.03(+0.73%)
Feb 18, 2014 4.051 4.127 4.051 4.097 11,003 -0.03(-0.72%)
Feb 14, 2014 4.144 4.127 4.127 4.127 10,340 +0.02(+0.52%)
Feb 13, 2014 4.063 4.106 3.983 4.106 126,399 +0.06(+1.58%)
Feb 12, 2014 4.025 4.106 4.004 4.042 68,922 +0.00(+0.00%)
Feb 11, 2014 4.085 4.225 4.012 4.042 20,242 -0.06(-1.45%)
Feb 10, 2014 4.080 4.187 4.004 4.102 3,295 -0.00(-0.10%)
Feb 07, 2014 4.004 4.149 4.004 4.106 8,700 +0.00(+0.00%)
Feb 06, 2014 3.995 4.110 3.995 4.106 7,412 +0.07(+1.79%)
Feb 05, 2014 3.969 4.106 3.966 4.034 9,544 -0.07(-1.76%)
Feb 04, 2014 3.974 4.127 3.940 4.106 37,540 +0.14(+3.43%)
Feb 03, 2014 4.093 4.255 3.966 3.970 35,274 -0.05(-1.32%)
Jan 31, 2014 3.893 4.106 3.893 4.023 16,364 +0.04(+1.11%)
Jan 30, 2014 3.978 3.979 3.978 3.979 1,393 +0.03(+0.87%)
Jan 29, 2014 3.975 3.975 3.925 3.944 9,173 +0.01(+0.29%)
Jan 28, 2014 3.966 3.982 3.883 3.933 6,809 -0.05(-1.36%)
Jan 27, 2014 3.987 3.987 3.987 3.987 4,790 +0.00(+0.11%)
Jan 22, 2014 3.966 3.983 3.983 3.983 21 +0.02(+0.42%)
Jan 21, 2014 3.941 3.983 3.820 3.966 33,975 +0.06(+1.50%)
Jan 17, 2014 3.866 3.908 3.908 3.908 2,395 -0.12(-3.05%)
Jan 16, 2014 3.962 4.042 3.925 4.031 15,281 +0.13(+3.25%)
Jan 15, 2014 3.908 3.908 3.904 3.904 1,231 +0.00(+0.00%)
Jan 14, 2014 3.904 3.904 3.900 3.904 13,015 +0.00(+0.11%)
Jan 13, 2014 3.866 3.958 3.799 3.900 59,620 -0.06(-1.48%)
Jan 09, 2014 3.958 3.958 3.958 3.958 0 +0.00(+0.11%)
Jan 08, 2014 3.945 3.954 3.945 3.954 13,271 +0.02(+0.53%)
Jan 07, 2014 3.937 3.945 3.900 3.933 13,305 +0.00(+0.00%)
Jan 06, 2014 3.895 3.971 3.895 3.933 53,842 +0.04(+1.07%)
Jan 03, 2014 3.824 4.029 3.824 3.891 28,607 +0.01(+0.22%)
Jan 02, 2014 3.870 3.883 3.849 3.883 35,692 +0.05(+1.20%)
Dec 31, 2013 3.829 3.837 3.837 3.837 10,778 -0.02(-0.53%)
Dec 30, 2013 3.891 3.891 3.820 3.857 19,788 -0.06(-1.50%)
Dec 27, 2013 3.820 3.916 3.820 3.916 53,567 +0.08(+1.97%)
Dec 26, 2013 3.854 3.883 3.841 3.841 18,552 -0.00(-0.01%)
Dec 24, 2013 3.841 3.841 3.841 3.841 9,175 +0.02(+0.55%)
Dec 23, 2013 3.816 3.820 3.816 3.820 4,835 +0.01(+0.18%)
Dec 19, 2013 3.813 3.813 3.813 3.813 711 +0.03(+0.92%)
Dec 17, 2013 3.778 3.778 3.778 3.778 1,437 +0.02(+0.56%)
Dec 13, 2013 3.804 3.758 3.758 3.758 1,437 +0.00(+0.00%)
Dec 12, 2013 3.799 3.799 3.753 3.758 25,927 +0.04(+1.12%)
Dec 11, 2013 3.829 3.829 3.691 3.716 74,153 -0.05(-1.22%)
Dec 10, 2013 3.758 3.762 3.758 3.762 1,317 -0.04(-0.99%)
Dec 09, 2013 3.841 3.841 3.799 3.799 15,898 -0.03(-0.87%)
Dec 06, 2013 3.833 3.833 3.833 3.833 0 +0.00(+0.11%)
Dec 05, 2013 3.841 3.841 3.829 3.829 0 -0.00(-0.11%)
Dec 04, 2013 3.841 3.841 3.833 3.833 0 +0.03(+0.87%)
Dec 03, 2013 3.800 3.800 3.800 3.800 0 -0.04(-1.08%)
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.