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 (%)
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%)
Jul 01, 2014 4.306 4.549 4.306 4.549 15,868 +0.22(+5.11%)
Jun 30, 2014 4.328 4.328 4.328 4.328 281 +0.06(+1.42%)
Jun 26, 2014 4.311 4.267 4.267 4.267 101 +0.00(+0.00%)
Jun 25, 2014 4.224 4.267 4.224 4.267 5,655 +0.08(+1.97%)
Jun 24, 2014 4.246 4.267 4.185 4.185 8,545 -0.04(-1.02%)
Jun 23, 2014 4.272 4.306 4.228 4.228 10,666 -0.02(-0.41%)
Jun 20, 2014 4.246 4.246 4.246 4.246 256 +0.02(+0.51%)
Jun 19, 2014 4.228 4.228 4.224 4.224 1,278 +0.00(+0.00%)
Jun 18, 2014 4.224 4.224 4.224 4.224 1,821 -0.00(-0.10%)
Jun 17, 2014 4.228 4.267 4.224 4.228 8,764 +0.02(+0.49%)
Jun 16, 2014 4.215 4.224 4.208 4.208 1,260 -0.04(-0.90%)
Jun 12, 2014 4.246 4.246 4.246 4.246 600 -0.00(-0.10%)
Jun 11, 2014 4.341 4.341 4.250 4.250 1,015 -0.04(-0.91%)
Jun 10, 2014 4.249 4.289 4.224 4.289 13,842 -0.04(-1.00%)
Jun 05, 2014 4.332 4.332 4.332 4.332 0 +0.15(+3.51%)
Jun 03, 2014 4.185 4.185 4.185 4.185 0 -0.10(-2.41%)
Jun 02, 2014 4.202 4.289 4.202 4.289 12,065 +0.08(+1.96%)
May 30, 2014 4.246 4.330 4.202 4.207 43,904 -0.13(-2.90%)
May 29, 2014 4.332 4.332 4.224 4.332 3,693 +0.00(+0.00%)
May 28, 2014 4.259 4.332 4.259 4.332 127,720 +0.06(+1.52%)
May 27, 2014 4.280 4.280 4.267 4.267 2,769 +0.00(+0.00%)
May 20, 2014 4.181 4.267 4.267 4.267 2,539 +0.04(+1.03%)
May 19, 2014 4.159 4.224 4.159 4.224 10,486 +0.16(+4.06%)
May 16, 2014 4.272 4.272 4.055 4.059 16,736 -0.42(-9.47%)
May 15, 2014 4.484 4.484 4.484 4.484 493 +0.24(+5.61%)
May 14, 2014 4.263 4.289 4.246 4.246 12,847 -0.04(-1.01%)
May 13, 2014 4.280 4.289 4.267 4.289 3,693 +0.02(+0.51%)
May 12, 2014 4.298 4.484 4.249 4.267 17,879 +0.07(+1.65%)
May 09, 2014 4.055 4.224 3.916 4.198 130,790 +0.19(+4.76%)
May 08, 2014 4.224 4.224 3.947 4.007 32,545 -0.28(-6.57%)
May 07, 2014 4.246 4.306 4.189 4.289 57,698 +0.00(+0.00%)
May 05, 2014 4.237 4.289 4.289 4.289 37,854 +0.04(+1.02%)
May 02, 2014 4.250 4.250 4.241 4.246 2,539 -0.05(-1.11%)
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.