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 (%)
Dec 31, 2018 3.605 3.903 3.506 3.605 270,726 +0.00(+0.00%)
Dec 28, 2018 3.639 3.639 3.506 3.605 18,290 +0.05(+1.30%)
Dec 27, 2018 3.506 3.781 3.473 3.559 4,270 +0.03(+0.75%)
Dec 26, 2018 3.381 3.996 3.381 3.533 29,746 +0.15(+4.50%)
Dec 24, 2018 3.076 3.473 3.010 3.381 43,382 +0.34(+11.09%)
Dec 21, 2018 3.129 3.275 2.977 3.043 805,982 -0.13(-3.97%)
Dec 20, 2018 3.195 3.334 3.096 3.169 241,506 -0.03(-0.83%)
Dec 19, 2018 3.281 3.427 3.195 3.195 352,993 -0.10(-3.01%)
Dec 18, 2018 3.586 3.624 3.228 3.295 822,517 -0.32(-8.79%)
Dec 17, 2018 3.804 3.897 3.572 3.612 85,728 -0.22(-5.86%)
Dec 14, 2018 4.088 4.088 3.811 3.837 181,089 -0.13(-3.33%)
Dec 13, 2018 4.009 4.009 3.923 3.969 27,638 +0.03(+0.84%)
Dec 12, 2018 3.969 4.086 3.936 3.936 28,614 -0.02(-0.50%)
Dec 11, 2018 3.996 4.158 3.934 3.956 261,750 -0.04(-0.99%)
Dec 10, 2018 4.016 4.049 3.996 3.996 47,305 -0.05(-1.31%)
Dec 07, 2018 4.049 4.049 4.049 4.049 5,592 +0.00(+0.00%)
Dec 06, 2018 4.108 4.108 4.049 4.049 46,703 -0.05(-1.29%)
Dec 04, 2018 4.095 4.108 4.082 4.102 17,836 +0.01(+0.16%)
Dec 03, 2018 4.102 4.118 4.069 4.095 713,182 +0.02(+0.49%)
Nov 30, 2018 4.108 4.141 4.069 4.075 66,510 -0.03(-0.80%)
Nov 29, 2018 4.155 4.161 4.108 4.108 21,463 -0.01(-0.16%)
Nov 28, 2018 4.168 4.168 4.115 4.115 13,985 -0.03(-0.84%)
Nov 27, 2018 4.150 4.150 4.150 4.150 347 +0.00(+0.04%)
Nov 26, 2018 4.155 4.221 4.148 4.148 10,201 +0.03(+0.64%)
Nov 23, 2018 4.115 4.128 4.108 4.121 24,487 +0.01(+0.32%)
Nov 21, 2018 4.108 4.108 4.108 0 -0.01(-0.16%)
Nov 20, 2018 4.121 4.135 4.078 4.115 264,163 -0.01(-0.16%)
Nov 19, 2018 4.128 4.155 4.102 4.121 68,986 -0.05(-1.11%)
Nov 16, 2018 4.168 4.168 4.115 4.168 49,126 +0.03(+0.80%)
Nov 15, 2018 4.115 4.168 4.115 4.135 8,637 +0.02(+0.48%)
Nov 14, 2018 4.201 4.234 4.115 4.115 69,871 -0.10(-2.35%)
Nov 13, 2018 4.201 4.221 4.184 4.214 29,252 -0.01(-0.16%)
Nov 12, 2018 4.221 4.222 4.195 4.221 1,960 +0.01(+0.16%)
Nov 09, 2018 4.201 4.227 4.174 4.214 24,336 -0.02(-0.47%)
Nov 08, 2018 4.207 4.234 4.201 4.234 7,104 +0.03(+0.79%)
Nov 07, 2018 4.227 4.234 4.135 4.201 47,154 +0.00(+0.00%)
Nov 06, 2018 4.135 4.201 4.135 4.201 112,368 +0.08(+1.93%)
Nov 05, 2018 4.141 4.168 4.115 4.121 23,795 -0.03(-0.64%)
Nov 02, 2018 4.201 4.207 4.082 4.148 40,359 -0.06(-1.42%)
Nov 01, 2018 4.168 4.227 4.168 4.207 61,869 +0.12(+3.06%)
Oct 31, 2018 4.044 4.083 4.024 4.083 26,268 +0.06(+1.60%)
Oct 30, 2018 3.909 4.018 3.909 4.018 37,554 +0.10(+2.46%)
Oct 29, 2018 3.915 3.967 3.915 3.922 43,199 -0.06(-1.61%)
Oct 26, 2018 3.967 4.005 3.896 3.986 41,839 +0.00(+0.00%)
Oct 25, 2018 4.005 4.005 3.960 3.986 40,727 -0.02(-0.48%)
Oct 24, 2018 3.980 4.005 3.967 4.005 4,789 +0.03(+0.65%)
Oct 23, 2018 3.903 3.986 3.890 3.980 43,970 +0.01(+0.32%)
Oct 22, 2018 4.108 4.108 3.954 3.967 29,230 -0.17(-4.19%)
Oct 19, 2018 3.928 4.140 3.928 4.140 55,993 +0.18(+4.55%)
Oct 18, 2018 3.960 4.044 3.928 3.960 10,746 -0.03(-0.81%)
Oct 17, 2018 4.089 4.140 3.954 3.993 9,318 -0.08(-1.90%)
Oct 16, 2018 4.083 4.083 4.003 4.070 14,552 +0.01(+0.16%)
Oct 15, 2018 4.005 4.089 3.954 4.063 50,064 +0.09(+2.27%)
Oct 12, 2018 4.031 4.031 3.954 3.973 29,085 -0.06(-1.44%)
Oct 11, 2018 4.018 4.038 3.973 4.031 47,471 +0.01(+0.32%)
Oct 10, 2018 4.025 4.028 4.018 4.018 27,068 -0.01(-0.32%)
Oct 09, 2018 4.063 4.071 4.025 4.031 53,651 -0.03(-0.63%)
Oct 08, 2018 4.134 4.134 4.057 4.057 7,797 -0.06(-1.56%)
Oct 05, 2018 4.089 4.128 4.063 4.121 21,464 +0.10(+2.56%)
Oct 04, 2018 4.095 4.095 4.018 4.018 20,977 -0.06(-1.57%)
Oct 03, 2018 4.089 4.140 4.070 4.083 48,389 -0.01(-0.16%)
Oct 02, 2018 4.089 4.102 4.083 4.089 13,444 -0.01(-0.14%)
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.