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 (%)
Apr 30, 2013 3.832 3.836 3.795 3.795 0 -0.04(-1.07%)
Apr 29, 2013 3.761 3.885 3.741 3.836 57,915 +0.13(+3.53%)
Apr 25, 2013 3.705 3.705 3.705 3.705 0 -0.03(-0.79%)
Apr 24, 2013 3.741 3.741 3.734 3.734 0 +0.01(+0.24%)
Apr 23, 2013 3.721 3.766 3.716 3.725 24,804 +0.05(+1.34%)
Apr 22, 2013 3.704 3.705 3.668 3.676 316,124 -0.03(-0.77%)
Apr 19, 2013 3.701 3.725 3.684 3.705 48,578 +0.02(+0.56%)
Apr 18, 2013 3.668 3.688 3.664 3.684 40,585 +0.02(+0.56%)
Apr 17, 2013 3.684 3.721 3.664 3.664 33,074 -0.04(-1.11%)
Apr 16, 2013 3.668 3.705 3.668 3.705 64,132 +0.04(+1.00%)
Apr 15, 2013 3.660 3.709 3.639 3.668 51,852 -0.04(-0.99%)
Apr 12, 2013 3.684 3.713 3.684 3.705 9,510 +0.01(+0.33%)
Apr 11, 2013 3.615 3.713 3.602 3.692 10,768 +0.05(+1.35%)
Apr 10, 2013 3.594 3.643 3.570 3.643 271,793 +0.07(+1.95%)
Apr 09, 2013 3.586 3.586 3.561 3.574 117,734 -0.06(-1.58%)
Apr 05, 2013 3.631 3.631 3.631 3.631 31,757 +0.05(+1.37%)
Apr 04, 2013 3.598 3.602 3.582 3.582 318,161 -0.03(-0.79%)
Apr 03, 2013 3.611 3.619 3.602 3.611 37,380 -0.09(-2.43%)
Apr 02, 2013 3.660 3.705 3.647 3.701 381,576 +0.11(+3.08%)
Apr 01, 2013 3.598 3.623 3.561 3.590 911,777 -0.00(-0.11%)
Mar 28, 2013 3.680 3.680 3.574 3.594 540,734 -0.05(-1.35%)
Mar 27, 2013 3.643 3.643 3.643 3.643 9,038 -0.04(-1.11%)
Mar 26, 2013 3.680 3.684 3.643 3.684 1,787,548 +0.04(+1.12%)
Mar 25, 2013 3.684 3.684 3.643 3.643 49,590 -0.04(-1.11%)
Mar 22, 2013 3.737 3.741 3.643 3.684 275,377 -0.05(-1.42%)
Mar 21, 2013 3.705 3.737 3.705 3.737 1,221 +0.09(+2.53%)
Mar 19, 2013 3.680 3.645 3.645 3.645 243,798 -0.07(-1.93%)
Mar 18, 2013 3.717 3.746 3.717 3.717 332,924 -0.01(-0.22%)
Mar 14, 2013 3.746 3.725 3.725 3.725 2,687 -0.01(-0.33%)
Mar 13, 2013 3.733 3.762 3.721 3.737 94,871 +0.00(+0.11%)
Mar 12, 2013 3.725 3.733 3.684 3.733 344,112 +0.03(+0.77%)
Mar 11, 2013 3.717 3.754 3.631 3.705 222,056 -0.01(-0.33%)
Mar 08, 2013 3.643 3.741 3.643 3.717 25,073 +0.01(+0.33%)
Mar 07, 2013 3.680 3.705 3.676 3.705 82,569 +0.03(+0.78%)
Mar 06, 2013 3.688 3.688 3.586 3.676 56,295 -0.05(-1.32%)
Mar 04, 2013 3.725 3.725 3.725 3.725 0 +0.04(+1.11%)
Mar 01, 2013 3.672 3.692 3.672 3.684 32,289 +0.14(+4.05%)
Feb 28, 2013 3.541 3.582 3.541 3.541 7,763 -0.05(-1.37%)
Feb 25, 2013 3.590 3.590 3.590 3.590 0 -0.09(-2.45%)
Feb 22, 2013 3.606 3.680 3.606 3.680 146,271 +0.06(+1.70%)
Feb 21, 2013 3.619 3.619 3.619 3.619 244 +0.04(+1.03%)
Feb 20, 2013 3.582 3.582 3.541 3.582 14,794 +0.00(+0.00%)
Feb 19, 2013 3.578 3.582 3.578 3.582 6,107 -0.02(-0.46%)
Feb 14, 2013 3.529 3.598 3.598 3.598 12,947 -0.00(-0.11%)
Feb 13, 2013 3.619 3.623 3.602 3.602 6,107 -0.02(-0.57%)
Feb 12, 2013 3.561 3.623 3.525 3.623 18,199 +0.02(+0.64%)
Feb 11, 2013 3.570 3.623 3.557 3.600 7,990 +0.02(+0.50%)
Feb 08, 2013 3.619 3.619 3.533 3.582 2,975 -0.04(-1.13%)
Feb 07, 2013 3.582 3.623 3.578 3.623 17,490 +0.05(+1.37%)
Feb 06, 2013 3.574 3.582 3.574 3.574 6,695 +0.02(+0.58%)
Feb 04, 2013 3.541 3.594 3.533 3.553 9,072 -0.05(-1.36%)
Feb 01, 2013 3.623 3.623 3.578 3.602 22,352 +0.04(+1.15%)
Jan 31, 2013 3.582 3.623 3.549 3.561 7,328 -0.06(-1.70%)
Jan 30, 2013 3.623 3.623 3.599 3.623 5,618 +0.00(+0.00%)
Jan 29, 2013 3.582 3.623 3.582 3.623 1,710 +0.00(+0.00%)
Jan 28, 2013 3.599 3.623 3.599 3.623 12,214 +0.08(+2.31%)
Jan 24, 2013 3.582 3.541 3.541 3.541 17,832 -0.03(-0.92%)
Jan 23, 2013 3.561 3.574 3.531 3.574 5,374 +0.03(+0.92%)
Jan 22, 2013 3.582 3.602 3.520 3.541 43,185 -0.02(-0.57%)
Jan 18, 2013 3.578 3.582 3.557 3.561 65,886 +0.02(+0.58%)
Jan 17, 2013 3.512 3.561 3.512 3.541 15,473 +0.02(+0.58%)
Jan 16, 2013 3.520 3.541 3.520 3.520 18,255 +0.00(+0.00%)
Jan 15, 2013 3.541 3.541 3.520 3.520 9,038 +0.03(+0.94%)
Jan 14, 2013 3.537 3.537 3.488 3.488 9,488 +0.00(+0.00%)
Jan 11, 2013 3.537 3.537 3.488 3.488 2,320 -0.05(-1.39%)
Jan 10, 2013 3.480 3.541 3.480 3.537 13,907 +0.02(+0.60%)
Jan 09, 2013 3.541 3.541 3.516 3.516 11,730 +0.04(+1.04%)
Jan 04, 2013 3.480 3.480 3.480 3.480 3,664 -0.06(-1.73%)
Jan 03, 2013 3.537 3.541 3.537 3.541 6,107 +0.08(+2.25%)
Jan 02, 2013 3.480 3.516 3.459 3.463 4,922 -0.06(-1.63%)
Dec 31, 2012 3.500 3.520 3.480 3.520 15,614 +0.04(+1.06%)
Dec 24, 2012 3.484 3.484 3.484 3.484 0 -0.10(-2.74%)
Dec 20, 2012 3.570 3.582 3.582 3.582 1,221 +0.01(+0.23%)
Dec 19, 2012 3.508 3.582 3.508 3.574 1,729 +0.07(+2.08%)
Dec 18, 2012 3.492 3.606 3.492 3.501 33,076 +0.02(+0.61%)
Dec 17, 2012 3.457 3.480 3.457 3.480 4,096 +0.01(+0.35%)
Dec 14, 2012 3.455 3.467 3.455 3.467 27,113 +0.03(+0.81%)
Dec 13, 2012 3.439 3.439 3.439 3.439 903 +0.00(+0.14%)
Dec 12, 2012 3.434 3.434 3.430 3.434 29,737 +0.00(+0.00%)
Dec 11, 2012 3.426 3.434 3.426 3.434 16,245 +0.03(+0.96%)
Dec 10, 2012 3.418 3.418 3.398 3.402 18,663 -0.02(-0.48%)
Dec 07, 2012 3.418 3.418 3.418 3.418 4,883 +0.00(+0.00%)
Dec 06, 2012 3.418 3.418 3.418 3.418 12,632 +0.00(+0.00%)
Dec 04, 2012 3.434 3.418 3.418 3.418 2,687 -0.01(-0.36%)
Nov 28, 2012 3.430 3.430 3.430 3.430 0 -0.05(-1.41%)
Nov 27, 2012 3.406 3.480 3.406 3.480 4,741 +0.08(+2.29%)
Nov 26, 2012 3.410 3.418 3.398 3.402 20,234 +0.00(+0.12%)
Nov 21, 2012 3.439 3.398 3.398 3.398 1,710 -0.08(-2.35%)
Nov 20, 2012 3.484 3.484 3.480 3.480 2,792 -0.00(-0.12%)
Nov 19, 2012 3.520 3.520 3.484 3.484 28,825 -0.04(-1.16%)
Nov 16, 2012 3.529 3.529 3.525 3.525 4,543 -0.02(-0.46%)
Nov 15, 2012 3.529 3.541 3.529 3.541 1,465 +0.01(+0.23%)
Nov 14, 2012 3.525 3.533 3.520 3.533 2,442 +0.03(+0.94%)
Nov 13, 2012 3.492 3.500 3.480 3.500 26,776 -0.03(-0.93%)
Nov 09, 2012 3.533 3.533 3.533 3.533 0 +0.12(+3.60%)
Nov 08, 2012 3.480 3.588 3.398 3.410 37,879 -0.08(-2.23%)
Nov 05, 2012 3.467 3.488 3.488 3.488 3,664 -0.05(-1.27%)
Nov 02, 2012 3.541 3.541 3.493 3.533 3,764 +0.01(+0.35%)
Nov 01, 2012 3.541 3.541 3.520 3.520 5,374 +0.04(+1.18%)
Oct 31, 2012 3.488 3.492 3.475 3.480 6,993 -0.06(-1.73%)
Oct 26, 2012 3.520 3.541 3.541 3.541 8,794 +0.02(+0.58%)
Oct 25, 2012 3.549 3.561 3.520 3.520 18,077 -0.02(-0.58%)
Oct 24, 2012 3.500 3.541 3.496 3.541 51,202 +0.04(+1.17%)
Oct 23, 2012 3.492 3.500 3.488 3.500 11,970 -0.01(-0.23%)
Oct 19, 2012 3.500 3.508 3.500 3.508 17,002 +0.01(+0.23%)
Oct 18, 2012 3.520 3.541 3.480 3.500 53,642 -0.02(-0.58%)
Oct 17, 2012 3.525 3.533 3.520 3.520 18,077 +0.00(+0.00%)
Oct 16, 2012 3.484 3.594 3.480 3.520 46,026 +0.04(+1.18%)
Oct 12, 2012 3.561 3.480 3.480 3.480 9,282 -0.02(-0.58%)
Oct 11, 2012 3.529 3.574 3.500 3.500 11,691 -0.08(-2.29%)
Oct 10, 2012 3.561 3.582 3.480 3.582 10,575 +0.08(+2.34%)
Oct 09, 2012 3.582 3.582 3.500 3.500 2,565 +0.00(+0.00%)
Oct 08, 2012 3.586 3.594 3.500 3.500 16,220 -0.08(-2.17%)
Oct 04, 2012 3.578 3.578 3.578 3.578 0 +0.02(+0.69%)
Oct 03, 2012 3.578 3.582 3.549 3.553 17,715 +0.05(+1.52%)
Oct 02, 2012 3.500 3.520 3.500 3.500 1,734 +0.00(+0.00%)
Oct 01, 2012 3.579 3.579 3.500 3.500 2,643 -0.06(-1.69%)
Sep 28, 2012 3.561 3.561 3.553 3.560 38,475 +0.02(+0.54%)
Sep 26, 2012 3.541 3.541 3.541 3.541 1,221 +0.04(+1.17%)
Sep 21, 2012 3.500 3.500 3.500 3.500 9,038 -0.06(-1.72%)
Sep 19, 2012 3.561 3.561 3.561 3.561 14,168 +0.05(+1.28%)
Sep 17, 2012 3.516 3.516 3.516 3.516 11,725 -0.00(-0.12%)
Sep 14, 2012 3.520 3.541 3.500 3.520 37,742 +0.00(+0.00%)
Sep 13, 2012 3.545 3.549 3.520 3.520 58,804 +0.00(+0.00%)
Sep 12, 2012 3.533 3.533 3.520 3.520 22,276 -0.04(-1.15%)
Sep 11, 2012 3.553 3.561 3.520 3.561 10,338 +0.00(+0.00%)
Sep 10, 2012 3.541 3.595 3.514 3.561 7,443 -0.02(-0.57%)
Sep 07, 2012 3.602 3.602 3.561 3.582 21,314 -0.02(-0.57%)
Sep 06, 2012 3.496 3.602 3.480 3.602 5,491 -0.02(-0.57%)
Sep 05, 2012 3.676 3.680 3.623 3.623 12,158 +0.08(+2.31%)
Sep 04, 2012 3.578 3.612 3.541 3.541 71,366 +0.00(+0.00%)
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%)
Jun 01, 2012 3.402 3.480 3.402 3.480 5,117 +0.00(+0.00%)
May 31, 2012 3.480 3.480 3.479 3.479 3,908 -0.08(-2.30%)
May 30, 2012 3.561 3.578 3.557 3.561 15,018 +0.00(+0.11%)
May 29, 2012 3.537 3.582 3.537 3.557 33,924 +0.02(+0.46%)
May 24, 2012 3.557 3.541 3.541 3.541 6,840 -0.02(-0.57%)
May 21, 2012 3.545 3.561 3.561 3.561 18,565 -0.02(-0.57%)
May 17, 2012 3.590 3.582 3.582 3.582 3,175 -0.06(-1.69%)
May 16, 2012 3.643 3.643 3.643 3.643 55,519 -0.06(-1.66%)
May 15, 2012 3.664 3.705 3.664 3.705 14,046 +0.11(+3.19%)
May 11, 2012 3.602 3.590 3.590 3.590 6,595 -0.07(-2.01%)
May 10, 2012 3.664 3.770 3.602 3.664 28,237 +0.00(+0.00%)
May 09, 2012 3.656 3.664 3.656 3.664 2,411 +0.12(+3.47%)
May 07, 2012 3.541 3.541 3.541 3.541 0 -0.10(-2.81%)
May 04, 2012 3.778 3.778 3.631 3.643 3,805 -0.12(-3.26%)
May 02, 2012 3.525 3.766 3.766 3.766 2,687 +0.08(+2.22%)
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.