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 (%)
Sep 30, 2014 4.233 4.233 4.233 4.233 4,535 +0.00(+0.00%)
Sep 29, 2014 4.233 4.233 4.233 4.233 5,220 +0.04(+1.05%)
Sep 26, 2014 4.101 4.194 4.101 4.189 2,721 -0.18(-4.04%)
Sep 25, 2014 4.366 4.366 4.366 4.366 1,174 +0.11(+2.59%)
Sep 24, 2014 4.410 4.410 4.255 4.255 17,506 -0.03(-0.60%)
Sep 23, 2014 4.281 4.281 4.281 4.281 657 -0.11(-2.43%)
Sep 22, 2014 4.388 4.388 4.388 4.388 680 +0.11(+2.58%)
Sep 18, 2014 4.251 4.277 4.277 4.277 63 +0.07(+1.57%)
Sep 17, 2014 4.211 4.339 4.211 4.211 32,076 -0.08(-1.95%)
Sep 16, 2014 4.304 4.379 4.101 4.295 107,417 -0.09(-1.95%)
Sep 15, 2014 4.366 4.410 4.366 4.380 12,866 -0.03(-0.67%)
Sep 12, 2014 4.401 4.410 4.401 4.410 3,773 +0.00(+0.00%)
Sep 11, 2014 4.353 4.427 4.332 4.410 3,966 -0.02(-0.40%)
Sep 10, 2014 4.427 4.419 4.414 4.427 18,594 +0.01(+0.20%)
Sep 09, 2014 4.432 4.432 4.419 4.419 2,433 -0.01(-0.20%)
Sep 08, 2014 4.410 4.432 4.410 4.427 12,250 +0.02(+0.56%)
Sep 05, 2014 4.410 4.410 4.410 4.403 5,895 -0.01(-0.16%)
Sep 04, 2014 4.432 4.432 4.339 4.410 6,111 -0.02(-0.50%)
Sep 03, 2014 4.366 4.432 4.366 4.432 7,256 +0.04(+0.80%)
Sep 02, 2014 4.397 4.436 4.436 4.397 1,360 -0.04(-0.89%)
Aug 29, 2014 4.419 4.436 4.436 4.436 31,294 +0.00(+0.10%)
Aug 28, 2014 4.414 4.489 4.392 4.432 44,067 -0.01(-0.20%)
Aug 26, 2014 4.441 4.441 4.441 4.441 9,297 +0.00(+0.00%)
Aug 25, 2014 4.405 4.441 4.379 4.441 26,756 +0.07(+1.72%)
Aug 22, 2014 4.374 4.375 4.366 4.366 918 -0.04(-1.00%)
Aug 21, 2014 4.410 4.419 4.410 4.410 9,710 -0.02(-0.50%)
Aug 20, 2014 4.344 4.432 4.344 4.432 1,662 +0.04(+0.90%)
Aug 19, 2014 4.318 4.432 4.313 4.392 16,322 -0.04(-0.90%)
Aug 15, 2014 4.427 4.432 4.432 4.432 6 +0.02(+0.50%)
Aug 14, 2014 4.397 4.410 4.397 4.410 34,645 +0.00(+0.00%)
Aug 13, 2014 4.397 4.419 4.397 4.410 43,861 +0.00(+0.00%)
Aug 12, 2014 4.498 4.498 4.339 4.410 34,922 -0.06(-1.38%)
Aug 11, 2014 4.472 4.472 4.459 4.472 1,796 +0.13(+2.94%)
Aug 08, 2014 4.176 4.176 4.176 4.344 2,648 +0.00(+0.00%)
Aug 06, 2014 4.300 4.344 4.344 4.344 27 +0.04(+1.03%)
Aug 05, 2014 4.388 4.388 4.300 4.300 2,666 +0.00(+0.00%)
Jul 31, 2014 4.432 4.300 4.300 4.300 4,535 -0.11(-2.51%)
Jul 30, 2014 4.410 4.410 4.354 4.410 15,827 +0.01(+0.20%)
Jul 24, 2014 4.406 4.402 4.402 4.402 6,693 -0.02(-0.39%)
Jul 23, 2014 4.371 4.419 4.371 4.419 15,488 +0.13(+3.03%)
Jul 21, 2014 4.289 4.289 4.289 4.289 7,155 -0.04(-1.00%)
Jul 17, 2014 4.332 4.332 4.332 4.332 1,154 +0.00(+0.00%)
Jul 16, 2014 4.293 4.332 4.293 4.332 4,847 +0.04(+0.90%)
Jul 14, 2014 4.345 4.294 4.294 4.294 13,849 -0.04(-0.89%)
Jul 11, 2014 4.332 4.332 4.306 4.332 17,884 +0.15(+3.55%)
Jul 10, 2014 4.185 4.188 4.181 4.184 4,669 -0.15(-3.43%)
Jul 09, 2014 4.332 4.332 4.276 4.332 97,503 +0.00(+0.00%)
Jul 08, 2014 4.207 4.332 4.198 4.332 25,478 +0.03(+0.81%)
Jul 07, 2014 4.441 4.441 4.196 4.298 5,486 -0.14(-3.22%)
Jul 02, 2014 4.454 4.441 4.441 4.441 34,623 -0.11(-2.38%)
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.