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 31, 2019 3.903 3.936 3.824 3.824 109,880 -0.07(-1.87%)
Jan 30, 2019 3.758 3.897 3.719 3.897 55,549 +0.20(+5.37%)
Jan 29, 2019 3.612 3.751 3.612 3.698 32,323 +0.09(+2.38%)
Jan 28, 2019 3.572 3.612 3.553 3.612 16,059 +0.07(+1.87%)
Jan 25, 2019 3.605 3.619 3.506 3.546 29,173 +0.07(+2.10%)
Jan 24, 2019 3.546 3.546 3.447 3.473 33,682 -0.07(-2.05%)
Jan 23, 2019 3.447 3.605 3.447 3.546 15,632 +0.11(+3.08%)
Jan 22, 2019 3.513 3.619 3.387 3.440 215,993 -0.11(-2.99%)
Jan 18, 2019 3.486 3.599 3.407 3.546 105,207 +0.13(+3.67%)
Jan 17, 2019 3.381 3.506 3.367 3.420 59,636 +0.03(+0.78%)
Jan 16, 2019 3.361 3.592 3.354 3.394 81,866 -0.03(-0.77%)
Jan 15, 2019 3.431 3.475 3.371 3.420 145,944 +0.01(+0.19%)
Jan 14, 2019 3.506 3.560 3.401 3.414 53,450 -0.09(-2.64%)
Jan 11, 2019 3.473 3.566 3.420 3.506 146,473 +0.01(+0.38%)
Jan 10, 2019 3.374 3.586 3.374 3.493 326,395 +0.13(+3.73%)
Jan 09, 2019 3.374 3.424 3.367 3.367 410,209 -0.01(-0.39%)
Jan 08, 2019 3.374 3.427 3.341 3.381 35,389 +0.03(+0.99%)
Jan 07, 2019 3.334 3.420 3.334 3.347 45,666 -0.05(-1.36%)
Jan 04, 2019 3.308 3.447 3.308 3.394 135,892 +0.05(+1.58%)
Jan 03, 2019 3.579 3.579 3.308 3.341 229,479 -0.26(-7.17%)
Jan 02, 2019 3.645 3.795 3.519 3.599 66,981 -0.01(-0.18%)
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%)
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.