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 (%)
May 31, 2017 4.509 4.595 4.509 4.588 9,745 +0.09(+2.00%)
May 30, 2017 4.498 4.498 4.487 4.498 4,666 +0.05(+1.15%)
May 26, 2017 4.515 4.515 4.447 4.447 51,207 -0.01(-0.25%)
May 25, 2017 4.461 4.468 4.458 4.458 14,984 -0.03(-0.76%)
May 24, 2017 4.492 4.492 4.475 4.492 2,528 -0.01(-0.30%)
May 23, 2017 4.506 4.506 4.506 4.506 484 +0.05(+1.07%)
May 22, 2017 4.498 4.515 4.453 4.458 60,958 -0.01(-0.20%)
May 19, 2017 4.467 4.467 4.467 4.467 176 -0.00(-0.03%)
May 18, 2017 4.468 4.469 4.458 4.469 4,041 +0.01(+0.23%)
May 17, 2017 4.430 4.458 4.430 4.458 2,480 +0.00(+0.00%)
May 16, 2017 4.474 4.474 4.458 4.458 15,343 +0.01(+0.13%)
May 15, 2017 4.453 4.453 4.453 4.453 1,040 +0.01(+0.26%)
May 12, 2017 4.515 4.515 4.379 4.441 91,511 -0.07(-1.64%)
May 11, 2017 4.521 4.521 4.458 4.515 23,679 +0.02(+0.35%)
May 10, 2017 4.572 4.572 4.492 4.499 11,114 -0.03(-0.73%)
May 09, 2017 4.464 4.532 4.464 4.532 8,941 +0.07(+1.66%)
May 08, 2017 4.458 4.511 4.458 4.458 4,280 +0.00(+0.00%)
May 05, 2017 4.470 4.470 4.417 4.458 17,931 -0.03(-0.63%)
May 04, 2017 4.839 4.839 4.464 4.487 10,430 +0.04(+1.01%)
May 02, 2017 4.442 4.442 4.442 506 +0.03(+0.73%)
May 01, 2017 4.414 4.433 4.405 4.410 12,675 -0.00(-0.10%)
Apr 28, 2017 4.392 4.414 4.392 4.414 2,890 +0.01(+0.25%)
Apr 27, 2017 4.364 4.403 4.364 4.403 40,796 -0.01(-0.25%)
Apr 26, 2017 4.396 4.414 4.359 4.414 34,451 +0.00(+0.07%)
Apr 25, 2017 4.411 4.411 4.411 4.411 360 +0.02(+0.56%)
Apr 24, 2017 4.442 4.442 4.386 4.386 13,248 -0.06(-1.25%)
Apr 21, 2017 4.359 4.442 4.359 4.442 8,724 +0.00(+0.00%)
Apr 20, 2017 4.403 4.442 4.392 4.442 17,143 +0.06(+1.27%)
Apr 19, 2017 4.382 4.403 4.359 4.386 13,848 +0.02(+0.51%)
Apr 18, 2017 4.386 4.386 4.364 4.364 16,628 +0.00(+0.00%)
Apr 17, 2017 4.381 4.381 4.364 4.364 1,231 -0.02(-0.38%)
Apr 13, 2017 4.375 4.392 4.364 4.381 60,298 +0.02(+0.51%)
Apr 12, 2017 4.364 4.392 4.359 4.359 4,127 -0.01(-0.18%)
Apr 11, 2017 4.386 4.386 4.364 4.367 4,338 -0.03(-0.57%)
Apr 10, 2017 4.395 4.395 4.392 4.392 1,059 -0.02(-0.51%)
Apr 06, 2017 4.414 4.414 4.414 284 -0.02(-0.38%)
Apr 05, 2017 4.392 4.431 4.364 4.431 7,184 +0.01(+0.13%)
Apr 04, 2017 4.370 4.431 4.370 4.425 10,991 -0.01(-0.13%)
Apr 03, 2017 4.431 4.436 4.402 4.431 8,479 +0.02(+0.56%)
Mar 30, 2017 4.406 4.406 4.406 180 -0.01(-0.18%)
Mar 29, 2017 4.386 4.414 4.359 4.414 18,925 +0.03(+0.63%)
Mar 28, 2017 4.331 4.386 4.331 4.386 19,175 +0.02(+0.38%)
Mar 27, 2017 4.336 4.370 4.336 4.370 2,080 -0.02(-0.38%)
Mar 24, 2017 4.372 4.386 4.331 4.386 26,826 +0.07(+1.54%)
Mar 23, 2017 4.364 4.364 4.320 4.320 14,835 -0.07(-1.52%)
Mar 22, 2017 4.359 4.386 4.359 4.386 11,211 +0.02(+0.53%)
Mar 21, 2017 4.336 4.363 4.336 4.363 4,207 +0.00(+0.10%)
Mar 20, 2017 4.336 4.359 4.336 4.359 31,829 +0.00(+0.00%)
Mar 17, 2017 4.386 4.386 4.359 4.359 6,811 -0.01(-0.29%)
Mar 16, 2017 4.386 4.386 4.371 4.371 3,805 -0.00(-0.08%)
Mar 15, 2017 4.359 4.375 4.359 4.375 18,325 +0.02(+0.37%)
Mar 14, 2017 4.336 4.359 4.336 4.359 33,228 -0.01(-0.15%)
Mar 13, 2017 4.381 4.381 4.359 4.365 5,837 -0.02(-0.36%)
Mar 10, 2017 4.359 4.381 4.359 4.381 3,094 +0.04(+1.02%)
Mar 09, 2017 4.392 4.414 4.325 4.336 12,066 -0.05(-1.23%)
Mar 08, 2017 4.390 4.390 4.390 4.390 2,092 +0.03(+0.72%)
Mar 07, 2017 4.359 4.375 4.359 4.359 5,831 +0.04(+1.04%)
Mar 06, 2017 4.348 4.353 4.314 4.314 15,766 -0.04(-0.86%)
Mar 03, 2017 4.352 4.352 4.352 4.352 450 +0.00(+0.10%)
Mar 02, 2017 4.336 4.386 4.320 4.348 8,192 -0.04(-0.88%)
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.