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, 2012 3.541 3.541 3.537 3.541 1,465 +0.02(+0.58%)
Aug 30, 2012 3.500 3.520 3.500 3.520 49,101 +0.01(+0.35%)
Aug 29, 2012 3.508 3.508 3.508 3.508 527 -0.07(-2.06%)
Aug 27, 2012 3.541 3.582 3.516 3.582 34,200 +0.06(+1.74%)
Aug 24, 2012 3.520 3.520 3.480 3.520 1,924 +0.00(+0.00%)
Aug 23, 2012 3.512 3.520 3.512 3.520 3,664 +0.04(+1.18%)
Aug 22, 2012 3.422 3.480 3.422 3.480 732 +0.04(+1.19%)
Aug 21, 2012 3.439 3.439 3.434 3.439 1,846 +0.02(+0.60%)
Aug 20, 2012 3.406 3.426 3.402 3.418 7,328 +0.02(+0.48%)
Aug 17, 2012 3.574 3.582 3.402 3.402 7,905 -0.18(-5.03%)
Aug 16, 2012 3.459 3.582 3.459 3.582 488 +0.18(+5.29%)
Aug 15, 2012 3.414 3.451 3.398 3.402 20,324 -0.17(-4.70%)
Aug 14, 2012 3.570 3.582 3.570 3.570 21,123 -0.01(-0.34%)
Aug 13, 2012 3.582 3.582 3.582 3.582 5,252 +0.00(+0.00%)
Aug 10, 2012 3.570 3.582 3.553 3.582 1,851 +0.01(+0.34%)
Aug 08, 2012 3.565 3.570 3.570 3.570 3,420 -0.01(-0.34%)
Aug 06, 2012 3.565 3.582 3.582 3.582 8,550 +0.00(+0.11%)
Aug 03, 2012 3.582 3.582 3.578 3.578 1,221 -0.07(-1.91%)
Aug 02, 2012 3.656 3.656 3.647 3.647 2,687 +0.00(+0.11%)
Jul 31, 2012 3.565 3.643 3.643 3.643 3,908 +0.06(+1.71%)
Jul 30, 2012 3.602 3.684 3.582 3.582 5,985 -0.02(-0.57%)
Jul 27, 2012 3.582 3.602 3.547 3.602 8,977 +0.00(+0.00%)
Jul 26, 2012 3.594 3.602 3.594 3.602 6,529 +0.03(+0.92%)
Jul 25, 2012 3.541 3.570 3.525 3.570 2,826 -0.04(-1.13%)
Jul 24, 2012 3.611 3.611 3.611 3.611 488 -0.01(-0.23%)
Jul 23, 2012 3.619 3.619 3.619 3.619 244 +0.10(+2.79%)
Jul 20, 2012 3.619 3.619 3.520 3.520 1,299 -0.09(-2.49%)
Jul 19, 2012 3.611 3.611 3.611 3.611 244 +0.01(+0.23%)
Jul 18, 2012 3.594 3.602 3.594 3.602 15,834 +0.08(+2.33%)
Jul 17, 2012 3.520 3.520 3.520 3.520 732 -0.08(-2.27%)
Jul 14, 2012 3.602 3.602 3.602 0 +0.00(+0.00%)
Jul 13, 2012 3.602 3.619 3.602 3.602 3,420 +0.13(+3.77%)
Jul 11, 2012 3.471 3.471 3.471 3.471 977 -0.01(-0.24%)
Jul 06, 2012 3.422 3.480 3.480 3.480 10,260 +0.04(+1.19%)
Jul 05, 2012 3.414 3.439 3.406 3.439 26,001 -0.04(-1.18%)
Jul 03, 2012 3.406 3.480 3.406 3.480 5,403 -0.14(-3.95%)
Jul 02, 2012 3.615 3.623 3.615 3.623 6,107 +0.00(+0.00%)
Jun 28, 2012 3.480 3.623 3.623 3.623 2,442 +0.14(+4.12%)
Jun 27, 2012 3.480 3.480 3.480 3.480 1,221 +0.00(+0.00%)
Jun 25, 2012 3.471 3.480 3.480 3.480 2,687 +0.07(+2.16%)
Jun 22, 2012 3.672 3.782 3.406 3.406 1,841 -0.07(-2.12%)
Jun 21, 2012 3.480 3.480 3.480 3.480 12,214 -0.04(-1.16%)
Jun 20, 2012 3.480 3.520 3.480 3.520 8,200 +0.11(+3.24%)
Jun 18, 2012 3.410 3.410 3.410 3.410 1,221 -0.00(-0.12%)
Jun 15, 2012 3.459 3.459 3.406 3.414 1,841 +0.01(+0.24%)
Jun 14, 2012 3.418 3.426 3.406 3.406 11,486 -0.01(-0.36%)
Jun 13, 2012 3.475 3.480 3.418 3.418 15,458 -0.08(-2.22%)
Jun 12, 2012 3.496 3.496 3.496 3.496 488 -0.09(-2.40%)
Jun 11, 2012 3.414 3.582 3.410 3.582 9,207 +0.17(+5.04%)
Jun 07, 2012 3.410 3.410 3.410 3.410 0 +0.00(+0.12%)
Jun 06, 2012 3.414 3.414 3.406 3.406 1,133 -0.07(-2.12%)
Jun 05, 2012 3.439 3.480 3.439 3.480 7,328 +0.04(+1.19%)
Jun 04, 2012 3.439 3.439 3.439 3.439 1,954 -0.04(-1.18%)
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.