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 (%)
Feb 29, 2012 8.190 8.700 8.190 8.700 5,520 +0.51(+6.20%)
Feb 27, 2012 8.192 8.192 8.192 0 +0.11(+1.38%)
Feb 24, 2012 8.450 8.700 8.000 8.080 25,042 -0.37(-4.38%)
Feb 23, 2012 8.500 8.500 8.450 8.450 10,500 -0.05(-0.59%)
Feb 22, 2012 9.250 9.250 8.500 8.500 2,764 -0.89(-9.48%)
Feb 21, 2012 9.500 9.500 9.250 9.390 6,860 -0.01(-0.11%)
Feb 17, 2012 200000 9.990 9.000 9.400 10,023 +1.30(+16.05%)
Feb 13, 2012 8.100 8.100 8.100 0 +0.05(+0.62%)
Feb 09, 2012 8.050 8.050 8.050 0 +0.05(+0.63%)
Feb 08, 2012 8.250 8.250 8.000 8.000 500 -0.70(-8.05%)
Feb 07, 2012 8.800 8.800 8.700 8.700 4,106 -0.20(-2.25%)
Feb 06, 2012 8.260 9.030 8.260 8.900 7,542 +0.59(+7.10%)
Feb 03, 2012 8.320 8.320 8.310 8.310 210 -0.02(-0.24%)
Feb 02, 2012 8.990 8.990 8.330 8.330 594 -0.47(-5.34%)
Jan 31, 2012 8.800 8.800 8.800 0 -0.19(-2.11%)
Jan 30, 2012 8.800 8.990 8.800 8.990 4,750 +0.54(+6.39%)
Jan 27, 2012 8.450 8.450 8.450 8.450 541 -0.45(-5.06%)
Jan 26, 2012 8.900 8.900 8.900 8.900 1,104 -0.09(-1.00%)
Jan 25, 2012 8.990 8.990 8.960 8.990 1,000 +0.99(+12.38%)
Jan 23, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 20, 2012 8.000 8.000 8.000 8.000 19,900 +0.00(+0.00%)
Jan 19, 2012 8.210 8.210 7.990 8.000 33,850 -0.35(-4.19%)
Jan 18, 2012 8.250 8.350 8.000 8.350 12,744 +0.10(+1.21%)
Jan 17, 2012 8.230 8.250 8.230 8.250 1,100 +0.35(+4.43%)
Jan 13, 2012 7.900 7.930 7.900 7.900 4,100 +0.00(+0.00%)
Jan 12, 2012 7.900 7.900 7.850 7.900 8,000 +0.00(+0.00%)
Jan 11, 2012 7.920 7.920 7.900 7.900 6,615 +0.00(+0.00%)
Jan 10, 2012 7.900 7.900 7.900 7.900 685 +0.00(+0.00%)
Jan 09, 2012 7.600 7.900 7.600 7.900 13,600 -0.15(-1.86%)
Jan 04, 2012 8.050 8.050 8.050 0 +0.55(+7.33%)
Dec 30, 2011 8.000 8.070 7.500 7.500 6,537 -0.20(-2.60%)
Dec 29, 2011 7.520 7.700 7.500 7.700 1,200 +0.03(+0.39%)
Dec 28, 2011 7.500 7.670 7.490 7.670 11,087 +0.17(+2.27%)
Dec 27, 2011 7.500 7.500 7.330 7.500 34,200 +0.00(+0.00%)
Dec 23, 2011 7.600 7.600 7.400 7.500 11,558 -0.30(-3.85%)
Dec 21, 2011 7.770 7.800 7.740 7.800 13,200 -0.15(-1.89%)
Dec 20, 2011 7.660 7.950 7.600 7.950 3,240 -0.25(-3.05%)
Dec 16, 2011 8.200 8.200 8.200 8.200 0 +0.45(+5.81%)
Dec 15, 2011 7.750 7.750 7.750 7.750 1,082 +0.02(+0.26%)
Dec 14, 2011 7.800 7.800 7.730 7.730 4,700 +0.00(+0.00%)
Dec 13, 2011 7.800 7.800 7.730 7.730 4,641 -0.07(-0.90%)
Dec 12, 2011 7.800 7.800 7.800 7.800 377 +0.00(+0.00%)
Dec 09, 2011 7.800 7.800 7.800 7.800 1,618 -0.47(-5.68%)
Dec 08, 2011 8.210 8.270 7.950 8.270 4,595 -0.08(-0.96%)
Dec 06, 2011 8.350 8.350 8.350 0 +0.08(+0.97%)
Dec 05, 2011 8.350 8.350 8.270 8.270 1,108 +0.00(+0.00%)
Dec 02, 2011 8.450 8.450 8.270 8.270 1,200 -0.18(-2.13%)
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.