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 (%)
Oct 31, 2017 4.476 4.482 4.470 4.470 2,067 -0.01(-0.13%)
Oct 30, 2017 4.488 4.518 4.459 4.476 20,045 -0.02(-0.42%)
Oct 27, 2017 4.481 4.495 4.470 4.495 6,142 +0.07(+1.48%)
Oct 26, 2017 4.447 4.494 4.424 4.430 28,542 -0.02(-0.39%)
Oct 25, 2017 4.505 4.505 4.447 4.447 41,189 -0.06(-1.29%)
Oct 24, 2017 4.529 4.593 4.505 4.505 12,743 +0.00(+0.00%)
Oct 23, 2017 4.616 4.616 4.494 4.505 38,096 -0.09(-2.02%)
Oct 20, 2017 4.581 4.598 4.474 4.598 35,144 +0.10(+2.28%)
Oct 19, 2017 4.558 4.558 4.459 4.496 30,564 +0.00(+0.05%)
Oct 17, 2017 4.494 4.494 4.494 0 +0.00(+0.00%)
Oct 16, 2017 4.534 4.534 4.494 4.494 38,335 +0.00(+0.00%)
Oct 13, 2017 4.559 4.559 4.494 4.494 7,560 +0.01(+0.13%)
Oct 12, 2017 4.534 4.534 4.482 4.488 25,938 -0.03(-0.64%)
Oct 11, 2017 4.563 4.575 4.511 4.517 26,282 -0.04(-0.89%)
Oct 10, 2017 4.534 4.610 4.534 4.558 13,852 -0.06(-1.38%)
Oct 09, 2017 4.563 4.622 4.563 4.622 3,464 +0.10(+2.18%)
Oct 06, 2017 4.517 4.523 4.517 4.523 1,627 -0.03(-0.64%)
Oct 05, 2017 4.581 4.593 4.505 4.552 3,605 -0.01(-0.25%)
Oct 04, 2017 4.534 4.593 4.476 4.563 9,108 -0.03(-0.63%)
Oct 03, 2017 4.534 4.593 4.534 4.593 11,726 +0.08(+1.73%)
Oct 02, 2017 4.515 4.515 4.515 4.515 2,052 -0.05(-1.07%)
Sep 29, 2017 4.558 4.563 4.523 4.563 4,556 +0.01(+0.13%)
Sep 28, 2017 4.465 4.558 4.465 4.558 15,024 +0.08(+1.82%)
Sep 27, 2017 4.552 4.552 4.476 4.476 22,121 -0.03(-0.77%)
Sep 26, 2017 4.523 4.529 4.505 4.511 10,162 +0.03(+0.65%)
Sep 25, 2017 4.476 4.503 4.436 4.482 196,203 +0.05(+1.05%)
Sep 22, 2017 4.488 4.534 4.401 4.436 45,175 -0.12(-2.55%)
Sep 21, 2017 4.482 4.581 4.482 4.552 11,384 -0.03(-0.63%)
Sep 20, 2017 4.569 4.581 4.488 4.581 10,697 +0.02(+0.54%)
Sep 19, 2017 4.563 4.563 4.537 4.556 4,472 -0.02(-0.40%)
Sep 15, 2017 4.575 4.575 4.575 509 -0.01(-0.26%)
Sep 14, 2017 4.529 4.587 4.529 4.587 15,916 +0.13(+2.87%)
Sep 13, 2017 4.529 4.593 4.470 4.459 46,792 -0.02(-0.39%)
Sep 12, 2017 4.563 4.604 4.459 4.476 47,129 -0.08(-1.79%)
Sep 11, 2017 4.622 4.622 4.505 4.558 47,936 -0.05(-1.13%)
Sep 08, 2017 4.668 4.668 4.593 4.610 85,131 -0.04(-0.87%)
Sep 07, 2017 4.651 4.680 4.622 4.650 72,739 +0.02(+0.49%)
Sep 06, 2017 4.622 4.680 4.616 4.627 128,245 +0.01(+0.18%)
Sep 05, 2017 4.604 4.622 4.587 4.619 115,291 +0.07(+1.46%)
Sep 01, 2017 4.520 4.581 4.511 4.553 23,781 +0.02(+0.53%)
Aug 31, 2017 4.505 4.529 4.465 4.529 37,981 +0.08(+1.70%)
Aug 30, 2017 4.424 4.505 4.418 4.453 121,275 +0.04(+0.99%)
Aug 29, 2017 4.366 4.409 4.331 4.409 38,328 +0.08(+1.88%)
Aug 28, 2017 4.363 4.363 4.244 4.328 25,756 -0.07(-1.65%)
Aug 25, 2017 4.372 4.413 4.360 4.401 2,674 +0.02(+0.56%)
Aug 24, 2017 4.418 4.418 4.376 4.376 860 -0.04(-0.82%)
Aug 23, 2017 4.325 4.418 4.325 4.412 20,325 +0.02(+0.40%)
Aug 22, 2017 4.319 4.395 4.302 4.395 6,942 +0.13(+3.08%)
Aug 21, 2017 4.273 4.343 4.234 4.264 77,321 -0.01(-0.21%)
Aug 18, 2017 4.343 4.343 4.273 4.273 27,667 -0.07(-1.61%)
Aug 17, 2017 4.389 4.389 4.319 4.343 58,895 -0.09(-1.97%)
Aug 16, 2017 4.436 4.436 4.408 4.430 1,505 -0.01(-0.29%)
Aug 15, 2017 4.441 4.447 4.437 4.443 951 -0.00(-0.10%)
Aug 14, 2017 4.447 4.447 4.430 4.447 5,172 -0.00(-0.00%)
Aug 11, 2017 4.411 4.447 4.411 4.447 7,532 +0.00(+0.00%)
Aug 10, 2017 4.447 4.447 4.418 4.447 8,277 +0.00(+0.00%)
Aug 09, 2017 4.441 4.465 4.418 4.447 24,254 +0.01(+0.13%)
Aug 08, 2017 4.430 4.441 4.337 4.441 51,849 -0.04(-1.00%)
Aug 07, 2017 4.486 4.486 4.486 4.486 270 -0.01(-0.17%)
Aug 04, 2017 4.459 4.494 4.419 4.494 7,828 +0.07(+1.48%)
Aug 03, 2017 4.418 4.433 4.389 4.428 43,231 -0.02(-0.53%)
Aug 02, 2017 4.500 4.500 4.452 4.452 5,083 +0.05(+1.15%)
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.