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 (%)
Oct 31, 2016 7.910 7.910 7.600 7.640 6,662 -0.18(-2.30%)
Oct 28, 2016 7.950 8.000 7.820 7.820 5,822 -0.11(-1.40%)
Oct 27, 2016 7.940 7.970 7.850 7.931 9,383 -0.12(-1.48%)
Oct 26, 2016 8.050 8.050 7.900 8.050 824 +0.13(+1.64%)
Oct 25, 2016 8.000 8.000 7.920 7.920 8,646 +0.01(+0.13%)
Oct 24, 2016 8.030 8.150 7.910 7.910 7,586 -0.22(-2.71%)
Oct 21, 2016 8.010 8.320 7.961 8.130 20,752 +0.15(+1.88%)
Oct 20, 2016 8.070 8.070 7.968 7.980 10,999 -0.07(-0.87%)
Oct 19, 2016 7.970 8.200 7.960 8.050 16,986 +0.14(+1.77%)
Oct 18, 2016 7.900 8.000 7.900 7.910 20,660 -0.05(-0.63%)
Oct 17, 2016 7.990 8.050 7.960 7.960 2,278 -0.01(-0.13%)
Oct 14, 2016 8.000 8.000 7.970 7.970 1,538 +0.02(+0.31%)
Oct 13, 2016 7.970 8.099 7.930 7.945 5,030 -0.00(-0.06%)
Oct 12, 2016 7.970 7.970 7.950 7.950 446 -0.01(-0.13%)
Oct 11, 2016 7.950 8.110 7.950 7.960 8,737 +0.01(+0.13%)
Oct 10, 2016 8.161 8.161 7.900 7.950 16,638 -0.05(-0.62%)
Oct 07, 2016 7.920 8.039 7.910 8.000 4,395 +0.09(+1.14%)
Oct 06, 2016 7.900 8.040 7.900 7.910 18,912 +0.01(+0.13%)
Oct 05, 2016 7.990 8.040 7.900 7.900 21,030 -0.06(-0.75%)
Oct 04, 2016 7.910 7.960 7.910 7.960 607 +0.00(+0.00%)
Oct 03, 2016 8.131 8.131 7.960 7.960 3,549 -0.19(-2.33%)
Sep 30, 2016 8.130 8.150 8.000 8.150 6,218 +0.15(+1.88%)
Sep 29, 2016 7.950 8.000 7.950 8.000 6,818 +0.00(+0.00%)
Sep 28, 2016 8.000 8.060 7.910 8.000 3,209 +0.00(+0.00%)
Sep 27, 2016 8.036 8.055 8.000 8.000 3,804 +0.00(+0.00%)
Sep 26, 2016 8.020 8.066 8.000 8.000 5,446 -0.05(-0.62%)
Sep 23, 2016 8.090 8.170 8.050 8.050 2,245 +0.01(+0.12%)
Sep 22, 2016 8.150 8.250 8.040 8.040 21,329 +0.04(+0.50%)
Sep 21, 2016 8.130 8.130 8.000 8.000 1,578 -0.13(-1.60%)
Sep 20, 2016 7.918 8.150 7.918 8.130 4,954 -0.04(-0.49%)
Sep 19, 2016 7.800 8.180 7.800 8.170 13,385 +0.37(+4.74%)
Sep 16, 2016 7.950 8.000 7.660 7.800 14,397 -0.17(-2.13%)
Sep 15, 2016 8.040 8.054 7.570 7.970 14,450 -0.05(-0.62%)
Sep 14, 2016 8.050 8.114 8.000 8.020 3,359 +0.02(+0.25%)
Sep 13, 2016 7.800 8.010 7.800 8.000 7,335 +0.20(+2.56%)
Sep 12, 2016 8.020 8.097 7.800 7.800 21,330 -0.31(-3.77%)
Sep 09, 2016 8.105 8.105 8.105 8.105 1,779 -0.06(-0.79%)
Sep 08, 2016 8.150 8.260 8.040 8.170 27,238 +0.05(+0.62%)
Sep 07, 2016 7.913 8.162 7.913 8.120 15,713 +0.31(+3.97%)
Sep 06, 2016 8.060 8.300 7.810 7.810 26,642 -0.32(-3.94%)
Sep 02, 2016 7.930 8.130 8.130 8.130 52,200 +0.23(+2.90%)
Sep 01, 2016 7.840 7.950 7.840 7.901 2,549 +0.10(+1.29%)
Aug 31, 2016 7.750 7.860 7.690 7.800 11,733 +0.07(+0.91%)
Aug 30, 2016 7.560 7.730 7.460 7.730 8,061 +0.03(+0.39%)
Aug 29, 2016 7.700 7.790 7.610 7.700 20,735 +0.10(+1.32%)
Aug 26, 2016 7.600 7.680 7.440 7.600 24,134 +0.00(+0.00%)
Aug 25, 2016 7.600 7.750 7.530 7.600 12,811 +0.08(+1.06%)
Aug 24, 2016 7.520 7.880 7.400 7.520 44,014 +0.01(+0.13%)
Aug 23, 2016 7.415 7.590 7.390 7.510 2,186 -0.13(-1.70%)
Aug 22, 2016 7.500 7.640 7.440 7.640 6,582 +0.10(+1.33%)
Aug 19, 2016 7.720 7.860 7.410 7.540 39,967 -0.16(-2.08%)
Aug 18, 2016 7.500 7.700 7.500 7.700 18,430 +0.20(+2.67%)
Aug 17, 2016 7.431 7.591 7.430 7.500 3,304 +0.00(+0.00%)
Aug 16, 2016 7.730 7.730 7.430 7.500 21,888 -0.01(-0.13%)
Aug 15, 2016 7.600 7.690 7.465 7.510 25,109 -0.07(-0.92%)
Aug 12, 2016 7.450 7.600 7.365 7.580 14,007 +0.17(+2.29%)
Aug 11, 2016 7.600 7.750 7.360 7.410 47,085 -0.07(-0.94%)
Aug 10, 2016 7.580 7.580 7.480 7.480 10,235 -0.07(-0.93%)
Aug 09, 2016 7.600 7.640 7.450 7.550 11,786 +0.00(+0.00%)
Aug 08, 2016 7.533 7.700 7.440 7.550 20,820 -0.15(-1.95%)
Aug 05, 2016 7.500 7.700 7.420 7.700 8,400 +0.07(+0.94%)
Aug 04, 2016 7.600 7.730 7.364 7.628 26,581 +0.10(+1.36%)
Aug 03, 2016 7.250 7.650 7.250 7.526 16,668 -0.13(-1.75%)
Aug 02, 2016 7.350 7.710 7.260 7.660 49,865 +0.31(+4.22%)
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.