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, 2015 4.201 4.327 4.197 4.197 7,312 +0.02(+0.55%)
Apr 29, 2015 4.174 4.197 4.174 4.174 3,686 -0.01(-0.33%)
Apr 28, 2015 4.181 4.365 4.174 4.188 6,850 +0.01(+0.33%)
Apr 27, 2015 4.174 4.174 4.169 4.174 5,014 +0.05(+1.11%)
Apr 24, 2015 4.174 4.192 4.128 4.128 13,543 -0.05(-1.10%)
Apr 23, 2015 4.133 4.174 4.110 4.174 8,624 +0.05(+1.11%)
Apr 22, 2015 4.215 4.220 4.128 4.128 13,898 -0.09(-2.17%)
Apr 21, 2015 4.220 4.220 4.220 4.220 2,180 +0.03(+0.66%)
Apr 17, 2015 4.174 4.192 4.192 4.192 3,270 +0.06(+1.55%)
Apr 16, 2015 4.128 4.165 4.128 4.128 17,247 +0.00(+0.00%)
Apr 15, 2015 4.220 4.220 4.128 4.128 6,431 -0.05(-1.10%)
Apr 13, 2015 4.160 4.174 4.174 4.174 14,825 +0.01(+0.18%)
Apr 10, 2015 4.229 4.229 4.167 4.167 2,258 -0.06(-1.48%)
Apr 09, 2015 4.196 4.229 4.192 4.229 12,444 +0.06(+1.32%)
Apr 08, 2015 4.174 4.174 4.174 4.174 2,358 -0.00(-0.01%)
Apr 06, 2015 4.174 4.174 4.174 4.174 436 +0.01(+0.12%)
Apr 02, 2015 4.169 4.169 4.169 4.169 11,772 +0.04(+1.00%)
Apr 01, 2015 4.128 4.128 4.128 4.128 327 +0.00(+0.00%)
Mar 30, 2015 4.151 4.128 4.128 4.128 33,138 +0.00(+0.00%)
Mar 27, 2015 4.137 4.165 4.128 4.128 16,000 -0.01(-0.33%)
Mar 26, 2015 4.142 4.142 4.142 4.142 218 +0.00(+0.11%)
Mar 25, 2015 4.151 4.197 4.137 4.137 10,802 -0.03(-0.66%)
Mar 23, 2015 4.243 4.165 4.165 4.165 872 -0.01(-0.22%)
Mar 20, 2015 4.151 4.178 4.128 4.174 18,784 +0.00(+0.11%)
Mar 19, 2015 4.105 4.169 4.105 4.169 19,689 +0.06(+1.56%)
Mar 18, 2015 4.105 4.105 4.105 4.105 4,356 +0.00(+0.00%)
Mar 17, 2015 4.105 4.124 4.105 4.105 4,373 -0.02(-0.53%)
Mar 16, 2015 4.197 4.197 4.127 4.127 3,462 +0.02(+0.54%)
Mar 12, 2015 4.105 4.105 4.105 4.105 9,156 +0.00(+0.00%)
Mar 11, 2015 4.096 4.199 4.096 4.105 39,775 +0.02(+0.56%)
Mar 10, 2015 4.133 4.133 4.082 4.082 7,630 -0.01(-0.34%)
Mar 05, 2015 4.105 4.096 4.096 4.096 2,834 +0.00(+0.03%)
Mar 04, 2015 4.220 4.220 4.095 4.095 1,604 +0.01(+0.19%)
Mar 02, 2015 4.087 4.087 4.087 4.087 800 +0.00(+0.11%)
Feb 27, 2015 4.064 4.082 4.064 4.082 2,463 -0.02(-0.56%)
Feb 26, 2015 4.105 4.133 4.059 4.105 8,507 +0.05(+1.13%)
Feb 24, 2015 4.059 4.059 4.059 4.059 654 +0.00(+0.00%)
Feb 23, 2015 4.059 4.059 4.059 4.059 1,308 +0.01(+0.34%)
Feb 20, 2015 4.055 4.087 4.046 4.046 9,396 -0.00(-0.11%)
Feb 19, 2015 4.174 4.174 4.046 4.050 9,817 -0.11(-2.57%)
Feb 18, 2015 4.188 4.188 4.119 4.157 1,447 +0.03(+0.70%)
Feb 17, 2015 4.078 4.151 4.078 4.128 12,110 +0.09(+2.16%)
Feb 13, 2015 4.050 4.041 4.041 4.041 1,308 -0.08(-2.00%)
Feb 12, 2015 4.151 4.151 4.041 4.124 19,161 -0.07(-1.64%)
Feb 11, 2015 4.128 4.192 4.128 4.192 599 +0.01(+0.33%)
Feb 10, 2015 4.174 4.183 4.169 4.179 3,911 +0.02(+0.55%)
Feb 09, 2015 4.105 4.156 4.082 4.156 14,134 -0.01(-0.22%)
Feb 06, 2015 4.105 4.312 3.981 4.165 84,850 +0.08(+1.91%)
Feb 05, 2015 4.036 4.091 4.023 4.087 6,976 -0.02(-0.45%)
Feb 04, 2015 4.142 4.142 4.013 4.105 23,495 -0.09(-2.19%)
Feb 03, 2015 4.059 4.197 4.050 4.197 2,834 +0.15(+3.74%)
Feb 02, 2015 4.197 4.197 4.046 4.046 3,523 -0.07(-1.69%)
Jan 29, 2015 3.931 4.115 4.115 4.115 1,111 +0.00(+0.00%)
Jan 28, 2015 3.908 4.115 3.908 4.115 2,519 +0.07(+1.67%)
Jan 27, 2015 3.917 4.047 3.899 4.047 6,975 +0.00(+0.00%)
Jan 23, 2015 3.904 4.047 4.047 4.047 22 +0.00(+0.00%)
Jan 22, 2015 3.971 4.262 3.904 4.047 9,339 +0.08(+1.93%)
Jan 21, 2015 3.966 3.971 3.966 3.971 667 +0.08(+1.96%)
Jan 20, 2015 3.818 3.895 3.715 3.895 13,375 +0.18(+4.84%)
Jan 16, 2015 3.971 3.971 3.709 3.715 22,376 +0.07(+1.85%)
Jan 15, 2015 3.643 3.661 3.625 3.647 2,890 -0.31(-7.84%)
Jan 14, 2015 3.922 3.958 3.755 3.958 9,566 +0.02(+0.46%)
Jan 13, 2015 3.823 4.092 3.823 3.940 34,132 +0.00(+0.12%)
Jan 12, 2015 3.935 3.935 3.935 3.935 933 -0.01(-0.21%)
Jan 09, 2015 3.935 3.943 3.935 3.943 1,211 +0.11(+2.91%)
Jan 08, 2015 3.890 3.890 3.832 3.832 947 -0.00(-0.12%)
Jan 07, 2015 3.836 3.836 3.836 3.836 222 +0.09(+2.52%)
Jan 06, 2015 3.755 3.886 3.733 3.742 33,205 +0.02(+0.60%)
Jan 05, 2015 3.724 3.724 3.719 3.719 11,118 +0.00(+0.00%)
Jan 02, 2015 3.706 3.719 3.706 3.719 9,116 -0.10(-2.71%)
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%)
Oct 01, 2014 4.185 4.211 4.185 4.189 6,261 -0.04(-1.04%)
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%)
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.