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 (%)
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%)
Dec 02, 2013 3.820 3.841 3.820 3.841 0 +0.02(+0.55%)
Nov 29, 2013 3.816 3.820 3.816 3.820 0 +0.00(+0.11%)
Nov 27, 2013 3.816 3.816 3.816 3.816 0 +0.05(+1.44%)
Nov 26, 2013 3.799 3.820 3.762 3.762 0 -0.06(-1.53%)
Nov 25, 2013 3.820 3.820 3.770 3.820 0 +0.00(+0.00%)
Nov 22, 2013 3.820 3.862 3.820 3.820 0 +0.00(+0.00%)
Nov 21, 2013 3.816 3.820 3.816 3.820 0 +0.00(+0.00%)
Nov 20, 2013 3.820 3.820 3.820 3.820 0 +0.02(+0.55%)
Nov 19, 2013 3.820 3.820 3.799 3.799 0 -0.05(-1.30%)
Nov 18, 2013 3.849 3.849 3.849 3.849 0 +0.03(+0.77%)
Nov 15, 2013 3.829 3.862 3.820 3.820 0 -0.02(-0.40%)
Nov 14, 2013 3.862 3.862 3.836 3.836 0 -0.01(-0.36%)
Nov 12, 2013 3.687 3.849 3.687 3.849 0 +0.01(+0.31%)
Nov 11, 2013 3.966 3.966 3.778 3.838 0 +0.02(+0.56%)
Nov 08, 2013 3.804 3.858 3.799 3.816 0 -0.02(-0.54%)
Nov 07, 2013 3.824 3.841 3.796 3.837 0 -0.02(-0.54%)
Nov 06, 2013 3.800 3.858 3.797 3.858 0 +0.07(+1.98%)
Nov 05, 2013 3.818 3.818 3.783 3.783 0 -0.04(-0.97%)
Nov 01, 2013 3.820 3.820 3.820 3.820 5,748 +0.01(+0.23%)
Oct 31, 2013 3.758 3.812 3.703 3.812 0 +0.07(+1.76%)
Oct 30, 2013 3.746 3.746 3.746 3.746 0 +0.00(+0.01%)
Oct 29, 2013 3.746 3.746 3.710 3.745 0 +0.04(+1.18%)
Oct 28, 2013 3.685 3.706 3.684 3.701 0 +0.00(+0.10%)
Oct 24, 2013 3.698 3.698 3.698 3.698 0 +0.01(+0.26%)
Oct 22, 2013 3.746 3.688 3.688 3.688 3,664 -0.01(-0.33%)
Oct 21, 2013 3.688 3.701 3.684 3.701 0 -0.02(-0.66%)
Oct 18, 2013 3.705 3.725 3.705 3.725 4,091 -0.05(-1.19%)
Oct 16, 2013 3.705 3.770 3.770 3.770 97,959 +0.07(+1.77%)
Oct 15, 2013 3.705 3.705 3.705 3.705 0 +0.00(+0.03%)
Oct 14, 2013 3.684 3.704 3.684 3.704 0 -0.02(-0.58%)
Oct 11, 2013 3.684 3.725 3.684 3.725 0 +0.04(+1.00%)
Oct 10, 2013 3.755 3.755 3.643 3.688 0 -0.04(-0.99%)
Oct 09, 2013 3.725 3.725 3.725 3.725 0 +0.00(+0.11%)
Oct 08, 2013 3.725 3.725 3.721 3.721 0 -0.00(-0.10%)
Oct 07, 2013 3.725 3.729 3.724 3.725 0 +0.02(+0.54%)
Oct 04, 2013 3.725 3.725 3.705 3.705 0 -0.02(-0.55%)
Oct 03, 2013 3.725 3.725 3.725 3.725 0 +0.00(+0.00%)
Oct 02, 2013 3.725 3.725 3.725 3.725 0 -0.00(-0.00%)
Oct 01, 2013 3.762 3.762 3.725 3.725 0 -0.02(-0.55%)
Sep 25, 2013 3.746 3.746 3.746 3.746 244 +0.04(+1.10%)
Sep 24, 2013 3.741 3.746 3.705 3.705 0 +0.00(+0.00%)
Sep 23, 2013 3.680 3.741 3.664 3.705 0 +0.02(+0.55%)
Sep 19, 2013 3.725 3.684 3.684 3.684 14,901 -0.04(-1.10%)
Sep 18, 2013 3.651 3.746 3.574 3.725 0 +0.04(+1.11%)
Sep 17, 2013 3.684 3.686 3.684 3.684 0 -0.04(-1.10%)
Sep 16, 2013 3.725 3.737 3.684 3.725 0 +0.00(+0.00%)
Sep 13, 2013 3.684 3.725 3.684 3.725 0 +0.15(+4.24%)
Sep 12, 2013 3.725 3.725 3.574 3.574 0 -0.14(-3.75%)
Sep 11, 2013 3.684 3.713 3.684 3.713 0 +0.03(+0.78%)
Sep 10, 2013 3.692 3.692 3.684 3.684 0 +0.00(+0.00%)
Sep 09, 2013 3.725 3.725 3.615 3.684 0 -0.03(-0.88%)
Sep 04, 2013 3.725 3.717 3.717 3.717 18,565 +0.03(+0.89%)
Aug 29, 2013 3.717 3.684 3.684 3.684 30,291 +0.00(+0.11%)
Aug 27, 2013 3.762 3.680 3.680 3.680 7,817 -0.08(-2.18%)
Aug 26, 2013 3.746 3.762 3.746 3.762 0 +0.08(+2.11%)
Aug 22, 2013 3.684 3.684 3.684 3.684 24,428 +0.00(+0.00%)
Aug 21, 2013 3.688 3.725 3.684 3.684 0 +0.01(+0.22%)
Aug 20, 2013 3.651 3.676 3.651 3.676 0 -0.02(-0.55%)
Aug 16, 2013 3.696 3.696 3.696 3.696 488 +0.05(+1.23%)
Aug 15, 2013 3.643 3.758 3.643 3.651 15,170 +0.00(+0.11%)
Aug 14, 2013 3.688 3.741 3.647 3.647 0 -0.11(-2.94%)
Aug 13, 2013 3.758 3.758 3.757 3.758 4,885 +0.00(+0.11%)
Aug 09, 2013 3.758 3.754 3.754 3.754 21,497 +0.00(+0.00%)
Aug 08, 2013 3.754 3.754 3.754 3.754 244 +0.07(+1.89%)
Aug 07, 2013 3.684 3.762 3.684 3.684 504,941 -0.08(-2.07%)
Aug 06, 2013 3.758 3.762 3.757 3.762 3,368 +0.02(+0.44%)
Aug 05, 2013 3.741 3.746 3.741 3.746 1,465 +0.06(+1.67%)
Aug 02, 2013 3.729 3.733 3.684 3.684 28,381 -0.08(-2.07%)
Aug 01, 2013 3.754 3.782 3.754 3.762 17,588 +0.05(+1.21%)
Jul 31, 2013 3.684 3.721 3.684 3.717 0 -0.07(-1.84%)
Jul 30, 2013 3.807 4.065 3.754 3.787 0 +0.09(+2.44%)
Jul 29, 2013 3.696 3.696 3.696 3.696 0 -0.02(-0.44%)
Jul 26, 2013 3.692 3.713 3.692 3.713 0 +0.01(+0.33%)
Jul 25, 2013 3.725 3.725 3.692 3.701 0 -0.05(-1.20%)
Jul 24, 2013 3.741 3.746 3.741 3.746 0 +0.03(+0.88%)
Jul 23, 2013 3.713 3.713 3.713 3.713 0 -0.07(-1.95%)
Jul 22, 2013 3.787 3.795 3.787 3.787 0 +0.06(+1.65%)
Jul 19, 2013 3.746 3.774 3.725 3.725 0 -0.00(-0.00%)
Jul 18, 2013 3.725 3.725 3.705 3.725 0 +0.02(+0.66%)
Jul 17, 2013 3.701 3.701 3.701 3.701 527 +0.02(+0.44%)
Jul 16, 2013 3.688 3.688 3.684 3.684 0 -0.10(-2.70%)
Jul 12, 2013 3.787 3.787 3.787 3.787 7,817 +0.02(+0.65%)
Jul 11, 2013 3.717 3.762 3.717 3.762 0 -0.01(-0.39%)
Jul 09, 2013 3.684 3.777 3.777 3.777 3,664 +0.09(+2.51%)
Jul 08, 2013 3.713 3.713 3.684 3.684 0 -0.07(-1.85%)
Jul 03, 2013 3.754 3.754 3.754 3.754 0 -0.03(-0.78%)
Jul 01, 2013 3.782 3.783 3.783 3.783 977 +0.09(+2.57%)
Jun 27, 2013 3.688 3.688 3.688 3.688 0 -0.08(-2.07%)
Jun 25, 2013 3.766 3.766 3.766 3.766 0 +0.06(+1.66%)
Jun 24, 2013 3.717 3.717 3.705 3.705 0 -0.01(-0.33%)
Jun 21, 2013 3.787 3.787 3.713 3.717 15,233 +0.00(+0.11%)
Jun 20, 2013 3.827 3.827 3.713 3.713 0 -0.08(-2.16%)
Jun 19, 2013 3.827 3.827 3.791 3.795 0 +0.01(+0.22%)
Jun 18, 2013 3.803 3.803 3.746 3.787 0 +0.00(+0.11%)
Jun 17, 2013 3.766 3.848 3.762 3.782 0 +0.02(+0.43%)
Jun 14, 2013 3.741 3.766 3.741 3.766 0 +0.08(+2.11%)
Jun 13, 2013 3.766 3.774 3.684 3.688 16,733 -0.09(-2.49%)
Jun 12, 2013 3.782 3.782 3.782 3.782 2,442 -0.01(-0.32%)
Jun 11, 2013 3.770 3.819 3.766 3.795 14,175 +0.06(+1.64%)
Jun 06, 2013 3.741 3.733 3.733 3.733 3,908 -0.05(-1.41%)
Jun 05, 2013 3.733 3.787 3.733 3.787 0 +0.02(+0.65%)
Jun 04, 2013 3.807 3.807 3.762 3.762 0 +0.02(+0.44%)
Jun 03, 2013 3.746 3.746 3.746 3.746 434 -0.06(-1.61%)
May 31, 2013 3.827 3.827 3.725 3.807 15,693 +0.01(+0.22%)
May 29, 2013 3.799 3.799 3.799 3.799 4,152 +0.03(+0.87%)
May 28, 2013 3.766 3.774 3.766 3.766 6,107 +0.00(+0.00%)
May 24, 2013 3.766 3.766 3.766 3.766 0 +0.14(+3.95%)
May 23, 2013 3.623 3.623 3.623 3.623 0 -0.06(-1.67%)
May 22, 2013 3.684 3.713 3.684 3.684 0 +0.00(+0.00%)
May 21, 2013 3.684 3.684 3.684 3.684 0 +0.00(+0.00%)
May 20, 2013 3.729 3.729 3.684 3.684 0 -0.02(-0.55%)
May 17, 2013 3.746 3.746 3.704 3.705 0 -0.05(-1.20%)
May 16, 2013 3.750 3.750 3.750 3.750 559 +0.00(+0.11%)
May 15, 2013 3.766 3.766 3.746 3.746 0 -0.07(-1.93%)
May 13, 2013 3.819 3.819 3.819 3.819 0 +0.04(+1.09%)
May 10, 2013 3.762 3.796 3.762 3.778 0 +0.04(+1.08%)
May 09, 2013 3.725 3.737 3.721 3.737 0 +0.05(+1.33%)
May 08, 2013 3.705 3.725 3.684 3.688 0 -0.03(-0.82%)
May 07, 2013 3.709 3.754 3.705 3.719 0 -0.01(-0.17%)
May 06, 2013 3.731 3.741 3.721 3.725 0 -0.04(-1.09%)
May 03, 2013 3.766 3.766 3.719 3.766 0 +0.05(+1.27%)
May 02, 2013 3.758 3.758 3.719 3.719 0 -0.06(-1.68%)
May 01, 2013 3.881 3.881 3.755 3.782 0 -0.01(-0.32%)
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%)
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.