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 (%)
Jan 29, 2016 3.228 3.284 3.228 3.284 13,658 +0.17(+5.50%)
Jan 28, 2016 3.132 3.186 3.093 3.113 17,663 +0.02(+0.79%)
Jan 27, 2016 3.073 3.158 3.005 3.088 20,136 -0.03(-0.94%)
Jan 26, 2016 2.970 3.142 2.970 3.117 29,681 +0.12(+3.93%)
Jan 25, 2016 3.049 3.137 2.970 3.000 61,955 -0.11(-3.63%)
Jan 22, 2016 3.068 3.122 3.044 3.113 43,397 +0.08(+2.76%)
Jan 21, 2016 3.044 3.118 2.970 3.029 86,746 -0.01(-0.48%)
Jan 20, 2016 2.946 3.093 2.838 3.044 189,976 +0.10(+3.33%)
Jan 19, 2016 3.167 3.167 2.946 2.946 122,525 -0.22(-6.98%)
Jan 15, 2016 3.221 3.167 3.167 3.167 18,942 -0.05(-1.61%)
Jan 14, 2016 3.162 3.265 3.127 3.219 40,391 +0.06(+1.88%)
Jan 13, 2016 3.265 3.265 3.147 3.159 26,980 -0.06(-1.91%)
Jan 12, 2016 3.265 3.266 3.213 3.221 13,158 -0.02(-0.61%)
Jan 11, 2016 3.265 3.308 3.211 3.240 21,103 -0.02(-0.75%)
Jan 08, 2016 3.275 3.275 3.240 3.265 35,237 +0.00(+0.15%)
Jan 07, 2016 3.255 3.275 3.216 3.260 55,879 +0.00(+0.15%)
Jan 06, 2016 3.250 3.255 3.230 3.255 13,060 +0.02(+0.61%)
Jan 05, 2016 3.309 3.309 3.211 3.235 31,876 -0.03(-0.90%)
Jan 04, 2016 3.235 3.338 3.235 3.265 48,789 -0.06(-1.77%)
Dec 31, 2015 3.211 3.324 3.324 3.324 12,221 +0.08(+2.34%)
Dec 30, 2015 3.257 3.294 3.248 3.248 5,479 -0.01(-0.37%)
Dec 29, 2015 3.348 3.348 3.211 3.260 38,696 -0.09(-2.64%)
Dec 28, 2015 3.230 3.348 3.191 3.348 24,100 +0.16(+4.92%)
Dec 24, 2015 3.280 3.191 3.191 3.191 53,773 -0.08(-2.40%)
Dec 23, 2015 3.226 3.338 3.196 3.270 52,758 +0.07(+2.15%)
Dec 22, 2015 3.167 3.223 3.152 3.201 30,316 +0.03(+0.93%)
Dec 21, 2015 3.142 3.216 3.142 3.172 51,648 +0.03(+1.10%)
Dec 18, 2015 3.088 3.216 3.054 3.137 56,386 +0.08(+2.66%)
Dec 17, 2015 3.191 3.240 2.946 3.056 221,570 -0.06(-1.98%)
Dec 16, 2015 3.250 3.265 3.103 3.118 97,812 +0.00(+0.00%)
Dec 15, 2015 3.167 3.167 3.054 3.118 57,956 -0.01(-0.31%)
Dec 14, 2015 3.230 3.270 3.122 3.127 57,437 -0.11(-3.48%)
Dec 11, 2015 3.191 3.240 3.118 3.240 12,424 +0.07(+2.17%)
Dec 10, 2015 3.122 3.228 3.122 3.172 14,581 -0.10(-3.15%)
Dec 09, 2015 3.118 3.322 3.118 3.275 24,136 +0.23(+7.58%)
Dec 08, 2015 3.019 3.073 3.000 3.044 36,433 +0.02(+0.65%)
Dec 07, 2015 3.221 3.221 3.001 3.024 59,539 -0.20(-6.24%)
Dec 04, 2015 3.299 3.327 3.152 3.226 62,474 -0.07(-2.09%)
Dec 03, 2015 3.226 3.296 3.216 3.294 24,674 +0.00(+0.15%)
Dec 02, 2015 3.388 3.689 3.206 3.289 26,968 -0.07(-2.05%)
Dec 01, 2015 3.216 3.407 3.201 3.358 30,860 +0.00(+0.00%)
Nov 30, 2015 3.162 3.358 3.162 3.358 6,161 +0.06(+1.94%)
Nov 27, 2015 3.216 3.294 3.216 3.294 5,037 +0.08(+2.44%)
Nov 25, 2015 3.142 3.216 3.216 3.216 6,517 -0.05(-1.65%)
Nov 24, 2015 3.093 3.270 3.079 3.270 34,964 +0.18(+5.71%)
Nov 23, 2015 3.059 3.103 3.049 3.093 8,300 +0.01(+0.48%)
Nov 20, 2015 3.059 3.088 3.049 3.078 4,809 -0.04(-1.41%)
Nov 19, 2015 3.118 3.162 3.064 3.122 9,567 -0.02(-0.78%)
Nov 18, 2015 3.211 3.265 3.010 3.147 26,919 -0.07(-2.14%)
Nov 17, 2015 3.191 3.280 3.152 3.216 71,276 -0.00(-0.15%)
Nov 16, 2015 3.272 3.453 3.221 3.221 12,068 +0.00(+0.15%)
Nov 13, 2015 3.118 3.221 3.113 3.216 13,286 -0.06(-1.95%)
Nov 12, 2015 3.289 3.299 3.206 3.280 86,503 -0.01(-0.30%)
Nov 11, 2015 3.304 3.314 3.289 3.289 8,966 -0.01(-0.45%)
Nov 10, 2015 3.353 3.392 3.304 3.304 6,332 +0.01(+0.30%)
Nov 09, 2015 3.314 3.343 3.289 3.294 29,047 -0.07(-2.04%)
Nov 06, 2015 3.388 3.388 3.319 3.363 11,422 -0.02(-0.72%)
Nov 05, 2015 3.388 3.392 3.388 3.388 6,273 +0.02(+0.58%)
Nov 04, 2015 3.363 3.373 3.363 3.368 2,036 -0.09(-2.56%)
Nov 03, 2015 3.338 3.481 3.338 3.456 38,014 +0.12(+3.53%)
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.