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, 2014 3.796 3.823 3.823 3.823 8,894 +0.11(+2.91%)
Dec 30, 2014 3.845 3.888 3.697 3.715 11,240 -0.13(-3.39%)
Dec 29, 2014 3.674 3.935 3.553 3.845 89,351 +0.16(+4.26%)
Dec 26, 2014 3.575 3.688 3.521 3.688 12,883 +0.11(+3.16%)
Dec 24, 2014 3.539 3.575 3.575 3.575 9,561 +0.00(+0.00%)
Dec 23, 2014 3.485 3.656 3.485 3.575 32,658 +0.02(+0.63%)
Dec 22, 2014 3.553 3.769 3.539 3.553 8,878 +0.09(+2.60%)
Dec 19, 2014 3.418 3.463 3.418 3.463 9,457 +0.00(+0.00%)
Dec 18, 2014 3.440 3.530 3.418 3.463 8,118 -0.18(-4.94%)
Dec 17, 2014 3.781 3.781 3.643 3.643 4,851 +0.20(+5.74%)
Dec 16, 2014 3.382 3.598 3.382 3.445 4,729 -0.12(-3.40%)
Dec 15, 2014 3.611 3.611 3.445 3.566 22,331 -0.06(-1.60%)
Dec 12, 2014 3.679 3.688 3.598 3.624 28,166 -0.05(-1.48%)
Dec 11, 2014 3.665 3.701 3.665 3.679 9,248 -0.01(-0.24%)
Dec 10, 2014 3.733 3.746 3.688 3.688 37,276 -0.04(-1.21%)
Dec 09, 2014 3.764 3.764 3.733 3.733 7,193 -0.00(-0.12%)
Dec 08, 2014 3.935 3.935 3.733 3.737 12,405 -0.22(-5.57%)
Dec 05, 2014 3.845 3.966 3.845 3.958 10,591 +0.18(+4.64%)
Dec 03, 2014 3.823 3.782 3.782 3.782 38,246 -0.01(-0.36%)
Dec 02, 2014 3.800 3.805 3.796 3.796 5,481 +0.00(+0.00%)
Dec 01, 2014 3.944 3.944 3.755 3.796 11,729 -0.16(-4.09%)
Nov 28, 2014 3.980 4.077 3.935 3.958 18,011 -0.02(-0.57%)
Nov 26, 2014 3.980 3.980 3.980 3.980 1,334 +0.02(+0.63%)
Nov 25, 2014 3.935 3.955 3.935 3.955 2,223 +0.01(+0.29%)
Nov 24, 2014 4.002 4.038 3.917 3.944 20,254 -0.13(-3.09%)
Nov 21, 2014 3.904 4.070 3.904 4.070 9,657 +0.09(+2.14%)
Nov 20, 2014 3.890 4.277 3.868 3.984 10,791 +0.09(+2.43%)
Nov 19, 2014 4.056 4.056 3.868 3.890 20,657 -0.16(-3.96%)
Nov 18, 2014 4.047 4.051 4.047 4.051 2,759 +0.00(+0.08%)
Nov 17, 2014 4.178 4.178 4.047 4.047 5,908 +0.00(+0.00%)
Nov 14, 2014 4.160 4.160 4.047 4.047 14,048 -0.10(-2.39%)
Nov 13, 2014 3.944 4.205 3.944 4.146 8,623 -0.05(-1.28%)
Nov 11, 2014 4.002 4.200 4.200 4.200 88 +0.21(+5.18%)
Nov 07, 2014 3.993 3.993 3.993 3.993 667 +0.05(+1.37%)
Nov 06, 2014 3.958 3.980 3.940 3.940 8,378 -0.02(-0.62%)
Nov 05, 2014 4.160 4.160 3.890 3.964 9,145 -0.07(-1.84%)
Nov 03, 2014 4.160 4.038 4.038 4.038 14,008 -0.03(-0.66%)
Oct 31, 2014 4.047 4.101 3.958 4.065 4,224 +0.01(+0.21%)
Oct 29, 2014 3.889 4.057 4.057 4.057 29 +0.03(+0.66%)
Oct 28, 2014 3.925 4.031 3.925 4.031 5,115 +0.26(+6.78%)
Oct 27, 2014 3.968 3.991 3.775 3.775 12,912 -0.28(-6.86%)
Oct 24, 2014 4.242 4.269 3.898 4.053 8,497 +0.24(+6.24%)
Oct 23, 2014 3.889 3.889 3.814 3.814 9,930 +0.05(+1.29%)
Oct 22, 2014 3.951 3.951 3.762 3.766 22,209 -0.20(-5.01%)
Oct 21, 2014 3.841 4.273 3.841 3.964 32,563 -0.04(-1.10%)
Oct 20, 2014 3.797 3.797 3.797 4.008 5,857 +0.20(+5.21%)
Oct 17, 2014 3.748 3.920 3.744 3.810 56,113 -0.05(-1.26%)
Oct 16, 2014 3.859 3.859 3.859 3.859 2,469 -0.11(-2.78%)
Oct 15, 2014 3.594 3.594 3.091 3.969 32,466 +0.03(+0.78%)
Oct 14, 2014 4.163 4.180 3.938 3.938 38,081 -0.23(-5.60%)
Oct 10, 2014 4.101 4.172 4.172 4.172 13,606 +0.07(+1.61%)
Oct 09, 2014 4.138 4.167 4.106 4.106 5,510 -0.06(-1.48%)
Oct 08, 2014 4.167 4.233 4.101 4.167 20,497 +0.00(+0.00%)
Oct 07, 2014 4.167 4.167 4.167 4.167 3,401 -0.04(-1.05%)
Oct 06, 2014 4.154 4.211 4.145 4.211 5,170 -0.05(-1.14%)
Oct 03, 2014 4.110 4.260 4.101 4.260 10,644 +0.11(+2.66%)
Oct 02, 2014 4.150 4.150 4.150 4.150 453 -0.04(-0.95%)
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.