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 (%)
Jul 31, 2018 4.043 4.055 3.985 3.993 10,058 -0.01(-0.14%)
Jul 30, 2018 3.968 3.999 3.949 3.999 57,170 +0.01(+0.15%)
Jul 27, 2018 3.930 3.993 3.930 3.993 28,487 +0.07(+1.75%)
Jul 26, 2018 3.956 3.997 3.918 3.924 49,787 -0.04(-1.10%)
Jul 25, 2018 3.968 4.029 3.961 3.968 58,780 +0.00(+0.08%)
Jul 24, 2018 3.936 3.999 3.905 3.965 93,068 +0.02(+0.40%)
Jul 23, 2018 3.986 4.061 3.918 3.949 66,616 -0.15(-3.66%)
Jul 20, 2018 3.918 4.099 3.910 4.099 184,452 +0.22(+5.64%)
Jul 19, 2018 3.974 3.974 3.874 3.880 40,948 -0.06(-1.43%)
Jul 18, 2018 3.905 3.961 3.905 3.936 32,496 -0.01(-0.22%)
Jul 17, 2018 3.855 3.945 3.849 3.945 26,487 +0.07(+1.84%)
Jul 16, 2018 3.918 3.968 3.843 3.874 44,392 -0.04(-0.96%)
Jul 13, 2018 3.905 3.936 3.880 3.911 8,611 +0.01(+0.16%)
Jul 12, 2018 3.930 3.961 3.930 3.905 159,890 -0.03(-0.64%)
Jul 11, 2018 3.929 3.999 3.924 3.930 56,360 +0.02(+0.48%)
Jul 10, 2018 3.911 3.966 3.905 3.911 29,291 +0.01(+0.16%)
Jul 09, 2018 3.961 3.986 3.905 3.905 33,375 -0.08(-1.96%)
Jul 06, 2018 3.993 4.005 3.968 3.983 33,125 -0.00(-0.08%)
Jul 05, 2018 3.986 3.986 3.961 3.986 28,593 +0.02(+0.47%)
Jul 03, 2018 3.968 3.968 3.968 0 -0.03(-0.78%)
Jul 02, 2018 3.936 3.999 3.911 3.999 21,823 +0.10(+2.56%)
Jun 29, 2018 3.843 3.899 3.830 3.899 16,943 +0.06(+1.46%)
Jun 28, 2018 3.868 3.936 3.824 3.843 102,597 -0.03(-0.81%)
Jun 27, 2018 3.893 3.899 3.874 3.874 1,744 -0.03(-0.80%)
Jun 26, 2018 3.924 3.857 3.905 17,575 +0.03(+0.81%)
Jun 25, 2018 3.874 3.905 3.843 3.874 108,160 -0.03(-0.80%)
Jun 22, 2018 3.955 3.968 3.874 3.905 215,822 -0.02(-0.48%)
Jun 21, 2018 3.949 3.960 3.905 3.924 14,996 +0.02(+0.48%)
Jun 20, 2018 3.911 3.999 3.905 3.905 30,384 -0.06(-1.55%)
Jun 19, 2018 3.930 3.986 3.905 3.967 56,247 +0.07(+1.90%)
Jun 18, 2018 3.943 3.961 3.893 3.893 11,996 +0.01(+0.32%)
Jun 15, 2018 3.911 3.880 3.880 41,569 -0.03(-0.80%)
Jun 14, 2018 3.961 3.993 3.911 3.911 81,917 -0.01(-0.32%)
Jun 13, 2018 3.911 3.969 3.911 3.924 37,651 +0.01(+0.32%)
Jun 12, 2018 3.980 4.024 3.911 3.911 98,031 -0.07(-1.73%)
Jun 11, 2018 4.005 4.020 3.924 3.980 108,054 -0.06(-1.55%)
Jun 08, 2018 3.968 4.049 3.943 4.043 141,700 +0.07(+1.89%)
Jun 07, 2018 3.905 4.018 3.861 3.968 941,478 +0.09(+2.42%)
Jun 06, 2018 3.855 3.930 3.855 3.874 96,541 -0.01(-0.16%)
Jun 05, 2018 3.993 3.993 3.761 3.880 348,992 -0.10(-2.51%)
Jun 04, 2018 4.018 4.018 3.955 3.980 52,162 +0.03(+0.79%)
Jun 01, 2018 3.968 4.010 3.936 3.949 135,892 -0.02(-0.47%)
May 31, 2018 3.974 4.061 3.899 3.968 392,052 +0.01(+0.16%)
May 30, 2018 4.036 4.061 3.961 3.961 153,577 -0.07(-1.86%)
May 29, 2018 4.099 4.124 4.030 4.036 95,153 -0.04(-0.92%)
May 25, 2018 4.074 4.074 4.074 0 +0.01(+0.31%)
May 24, 2018 4.068 4.093 4.061 4.061 1,174 -0.01(-0.15%)
May 23, 2018 4.143 4.143 4.068 4.068 37,731 -0.06(-1.44%)
May 22, 2018 4.124 4.180 4.111 4.127 18,782 +0.02(+0.38%)
May 21, 2018 4.099 4.180 4.099 4.111 23,355 -0.01(-0.30%)
May 18, 2018 4.093 4.124 4.068 4.124 34,986 +0.03(+0.76%)
May 17, 2018 4.061 4.118 4.061 4.093 53,179 +0.06(+1.39%)
May 16, 2018 4.080 4.136 4.036 4.036 189,970 -0.03(-0.77%)
May 15, 2018 4.168 4.189 4.061 4.068 1,009,493 -0.10(-2.40%)
May 14, 2018 4.155 4.242 4.155 4.168 12,558 +0.02(+0.60%)
May 11, 2018 4.143 4.255 4.118 4.143 63,468 +0.04(+1.07%)
May 10, 2018 4.280 4.280 4.068 4.099 566,558 -0.22(-5.20%)
May 09, 2018 4.293 4.324 4.293 4.324 4,642 +0.02(+0.58%)
May 08, 2018 4.311 4.317 4.229 4.299 68,227 -0.01(-0.29%)
May 07, 2018 4.361 4.368 4.280 4.311 17,814 -0.03(-0.72%)
May 04, 2018 4.343 4.399 4.318 4.343 22,313 +0.04(+1.02%)
May 03, 2018 4.374 4.379 4.291 4.299 22,790 +0.02(+0.42%)
May 02, 2018 4.307 4.324 4.275 4.281 46,156 +0.01(+0.29%)
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.