Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blueknight Srs A Uts (NQ: BKEPP )

N/A 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, 2017 7.950 8.132 7.950 8.130 7,609 +0.06(+0.74%)
Jan 30, 2017 7.980 8.160 7.950 8.070 32,635 +0.04(+0.50%)
Jan 27, 2017 8.050 8.060 7.970 8.030 9,018 -0.12(-1.47%)
Jan 26, 2017 7.975 8.150 7.960 8.150 8,898 +0.16(+2.00%)
Jan 25, 2017 7.900 8.000 7.900 7.990 15,435 +0.00(+0.02%)
Jan 24, 2017 8.000 8.000 7.980 7.989 7,100 -0.01(-0.14%)
Jan 23, 2017 8.000 8.040 7.961 8.000 17,518 -0.09(-1.11%)
Jan 20, 2017 7.900 8.090 7.900 8.090 34,514 +0.18(+2.28%)
Jan 19, 2017 8.010 8.010 7.820 7.910 3,035 -0.09(-1.12%)
Jan 18, 2017 7.870 8.004 7.870 8.000 10,093 +0.06(+0.76%)
Jan 17, 2017 7.980 7.980 7.810 7.940 6,842 -0.04(-0.50%)
Jan 13, 2017 7.980 7.980 7.980 0 +0.13(+1.66%)
Jan 12, 2017 7.850 7.980 7.790 7.850 10,330 -0.18(-2.24%)
Jan 11, 2017 7.990 8.030 7.990 8.030 2,842 +0.04(+0.50%)
Jan 10, 2017 7.998 8.010 7.818 7.990 8,727 -0.05(-0.62%)
Jan 09, 2017 8.050 8.200 7.890 8.040 28,059 -0.07(-0.86%)
Jan 06, 2017 7.870 8.110 7.870 8.110 7,884 +0.03(+0.37%)
Jan 05, 2017 7.970 8.110 7.931 8.080 15,216 +0.14(+1.76%)
Jan 04, 2017 7.890 7.950 7.850 7.940 13,822 +0.07(+0.89%)
Jan 03, 2017 7.900 7.900 7.850 7.870 1,543 -0.03(-0.38%)
Dec 30, 2016 7.900 7.900 7.900 0 +0.11(+1.41%)
Dec 29, 2016 7.810 7.810 7.790 7.790 3,756 -0.03(-0.38%)
Dec 28, 2016 7.810 7.820 7.810 7.820 263 -0.00(-0.03%)
Dec 27, 2016 7.830 7.990 7.770 7.822 44,985 +0.02(+0.29%)
Dec 23, 2016 7.800 7.800 7.800 0 -0.17(-2.13%)
Dec 22, 2016 7.790 7.990 7.790 7.970 15,692 +0.22(+2.84%)
Dec 21, 2016 8.000 8.000 7.750 7.750 11,855 -0.20(-2.52%)
Dec 20, 2016 7.974 7.974 7.930 7.950 6,046 +0.05(+0.63%)
Dec 19, 2016 7.910 7.910 7.900 7.900 2,128 -0.04(-0.50%)
Dec 16, 2016 7.990 7.990 7.940 7.940 2,711 +0.04(+0.51%)
Dec 15, 2016 7.960 7.960 7.860 7.900 4,087 -0.07(-0.88%)
Dec 14, 2016 7.910 8.000 7.900 7.970 8,784 -0.03(-0.38%)
Dec 13, 2016 8.000 8.000 7.800 8.000 11,396 +0.10(+1.27%)
Dec 12, 2016 7.970 8.050 7.900 7.900 2,981 -0.06(-0.75%)
Dec 09, 2016 7.950 7.960 7.940 7.960 6,209 +0.01(+0.13%)
Dec 08, 2016 7.961 7.999 7.950 7.950 5,400 -0.00(-0.06%)
Dec 07, 2016 7.940 8.010 7.940 7.955 16,285 +0.03(+0.32%)
Dec 06, 2016 8.000 8.000 7.901 7.930 3,826 -0.06(-0.75%)
Dec 05, 2016 7.900 8.000 7.900 7.990 10,663 +0.10(+1.27%)
Dec 02, 2016 7.925 7.925 7.890 7.890 2,031 +0.04(+0.51%)
Dec 01, 2016 8.000 8.000 7.850 7.850 9,614 -0.15(-1.88%)
Nov 30, 2016 7.990 8.000 7.900 8.000 10,867 +0.10(+1.27%)
Nov 29, 2016 7.990 8.055 7.900 7.900 10,122 +0.04(+0.48%)
Nov 28, 2016 7.990 7.990 7.850 7.862 5,188 -0.14(-1.71%)
Nov 25, 2016 7.800 7.999 7.800 7.999 5,816 +0.25(+3.21%)
Nov 23, 2016 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 22, 2016 8.050 8.050 7.720 7.750 18,539 -0.22(-2.76%)
Nov 21, 2016 8.010 8.021 7.970 7.970 10,585 -0.04(-0.47%)
Nov 18, 2016 8.030 8.060 8.000 8.008 23,717 +0.04(+0.54%)
Nov 17, 2016 7.980 8.012 7.911 7.965 17,499 -0.04(-0.56%)
Nov 16, 2016 8.100 8.100 7.994 8.010 12,215 +0.01(+0.12%)
Nov 15, 2016 8.050 8.050 7.960 8.000 7,730 +0.02(+0.26%)
Nov 14, 2016 8.010 8.100 7.970 7.980 12,010 -0.02(-0.25%)
Nov 11, 2016 8.100 8.110 8.000 8.000 19,055 -0.05(-0.62%)
Nov 10, 2016 7.950 8.050 7.950 8.050 13,547 +0.13(+1.64%)
Nov 09, 2016 7.967 8.100 7.910 7.920 7,362 -0.04(-0.50%)
Nov 08, 2016 8.070 8.070 7.950 7.960 5,473 -0.16(-1.97%)
Nov 03, 2016 8.120 8.120 8.120 29 +0.22(+2.78%)
Nov 02, 2016 7.760 7.913 7.750 7.900 9,077 +0.19(+2.46%)
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.