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 (%)
Jun 28, 2019 3.633 3.633 3.584 3.584 45,643 -0.01(-0.39%)
Jun 27, 2019 3.654 3.654 3.598 3.598 150,266 -0.04(-0.97%)
Jun 26, 2019 3.626 3.633 3.619 3.633 7,084 +0.01(+0.19%)
Jun 25, 2019 3.633 3.668 3.619 3.626 46,900 +0.00(+0.01%)
Jun 24, 2019 3.640 3.640 3.615 3.626 5,528 +0.01(+0.19%)
Jun 21, 2019 3.598 3.683 3.598 3.619 65,771 -0.01(-0.19%)
Jun 20, 2019 3.633 3.635 3.619 3.626 7,902 +0.00(+0.00%)
Jun 19, 2019 3.704 3.704 3.626 3.626 26,470 -0.08(-2.10%)
Jun 18, 2019 3.704 3.704 3.633 3.704 43,708 +0.08(+2.34%)
Jun 17, 2019 3.619 3.661 3.605 3.619 23,293 -0.02(-0.58%)
Jun 14, 2019 3.605 3.697 3.605 3.640 5,669 -0.01(-0.24%)
Jun 13, 2019 3.679 3.679 3.612 3.649 16,433 -0.02(-0.45%)
Jun 12, 2019 3.658 3.690 3.633 3.666 6,622 -0.02(-0.44%)
Jun 11, 2019 3.654 3.704 3.598 3.682 17,613 +0.08(+2.20%)
Jun 10, 2019 3.718 3.718 3.541 3.603 15,766 -0.12(-3.10%)
Jun 07, 2019 3.739 3.767 3.661 3.718 42,241 -0.01(-0.16%)
Jun 06, 2019 3.668 3.724 3.668 3.724 8,110 +0.03(+0.73%)
Jun 05, 2019 3.605 3.697 3.605 3.697 8,258 +0.09(+2.61%)
Jun 04, 2019 3.591 3.697 3.559 3.602 22,424 -0.01(-0.26%)
Jun 03, 2019 3.485 3.633 3.485 3.612 178,779 +0.17(+4.92%)
May 31, 2019 3.633 3.640 3.443 3.443 36,713 -0.19(-5.24%)
May 30, 2019 3.704 3.704 3.633 3.633 32,769 -0.03(-0.77%)
May 29, 2019 3.732 3.732 3.612 3.661 22,504 -0.11(-2.99%)
May 28, 2019 3.774 3.810 3.746 3.774 33,098 +0.05(+1.33%)
May 24, 2019 3.740 3.781 3.704 3.725 48,620 -0.01(-0.38%)
May 23, 2019 3.894 3.901 3.633 3.739 4,395,316 -0.21(-5.36%)
May 22, 2019 4.021 4.089 3.901 3.951 30,131 -0.06(-1.58%)
May 21, 2019 4.056 4.056 3.915 4.014 8,728 +0.01(+0.31%)
May 20, 2019 4.035 4.035 3.986 4.002 3,501 -0.03(-0.65%)
May 17, 2019 4.028 4.028 4.028 4.028 566 +0.06(+1.47%)
May 16, 2019 3.926 3.970 3.926 3.970 1,090 -0.02(-0.41%)
May 15, 2019 4.028 4.064 3.894 3.986 64,073 -0.09(-2.25%)
May 14, 2019 3.958 4.078 3.936 4.078 24,162 +0.05(+1.23%)
May 13, 2019 3.929 4.028 3.880 4.028 18,223 +0.04(+0.88%)
May 10, 2019 4.000 4.007 3.973 3.993 6,378 +0.06(+1.55%)
May 09, 2019 4.007 4.007 3.880 3.932 19,693 -0.02(-0.47%)
May 08, 2019 3.887 3.951 3.810 3.951 18,350 +0.07(+1.82%)
May 07, 2019 3.845 3.880 3.788 3.880 4,433 -0.01(-0.18%)
May 06, 2019 3.781 3.910 3.781 3.887 6,324 +0.03(+0.68%)
May 03, 2019 3.891 3.891 3.859 3.861 9,355 +0.03(+0.79%)
May 02, 2019 3.894 3.951 3.746 3.831 10,429 +0.06(+1.47%)
May 01, 2019 3.946 3.946 3.775 3.775 17,069 -0.14(-3.66%)
Apr 30, 2019 3.809 3.918 3.809 3.918 13,237 +0.12(+3.14%)
Apr 29, 2019 3.741 3.805 3.632 3.799 12,449 +0.14(+3.82%)
Apr 26, 2019 3.809 3.946 3.652 3.659 57,422 -0.19(-4.96%)
Apr 25, 2019 3.857 3.925 3.842 3.850 13,186 -0.03(-0.70%)
Apr 24, 2019 3.891 3.891 3.815 3.878 5,027 +0.01(+0.35%)
Apr 23, 2019 3.796 3.925 3.789 3.864 27,870 +0.09(+2.35%)
Apr 22, 2019 3.714 3.804 3.714 3.775 12,852 +0.06(+1.65%)
Apr 18, 2019 3.714 3.714 3.714 3.714 878 -0.05(-1.27%)
Apr 17, 2019 3.755 3.789 3.721 3.761 8,080 +0.01(+0.18%)
Apr 16, 2019 3.652 3.775 3.652 3.755 39,823 +0.10(+2.80%)
Apr 15, 2019 3.577 3.652 3.577 3.652 23,669 +0.02(+0.56%)
Apr 12, 2019 3.564 3.632 3.502 3.632 16,845 +0.05(+1.33%)
Apr 11, 2019 3.584 3.584 3.523 3.584 13,933 +0.02(+0.57%)
Apr 10, 2019 3.475 3.565 3.454 3.564 31,075 +0.05(+1.36%)
Apr 09, 2019 3.516 3.533 3.454 3.516 166,317 -0.01(-0.19%)
Apr 08, 2019 3.550 3.570 3.523 3.523 13,505 -0.01(-0.39%)
Apr 05, 2019 3.557 3.570 3.529 3.536 10,693 +0.01(+0.39%)
Apr 04, 2019 3.584 3.584 3.488 3.523 41,563 -0.04(-1.01%)
Apr 03, 2019 3.570 3.576 3.550 3.558 3,815 -0.02(-0.53%)
Apr 02, 2019 3.574 3.577 3.574 3.577 14,913 -0.01(-0.19%)
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.