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 (%)
Apr 28, 2017 7.910 7.950 7.910 7.950 1,605 +0.02(+0.25%)
Apr 27, 2017 7.860 7.930 7.860 7.930 22,652 -0.02(-0.25%)
Apr 26, 2017 7.918 7.950 7.850 7.950 19,129 +0.01(+0.07%)
Apr 25, 2017 7.945 7.945 7.945 7.945 200 +0.04(+0.56%)
Apr 24, 2017 8.000 8.000 7.900 7.900 7,356 -0.10(-1.25%)
Apr 21, 2017 7.850 8.000 7.850 8.000 4,844 +0.00(+0.00%)
Apr 20, 2017 7.930 8.000 7.910 8.000 9,519 +0.10(+1.27%)
Apr 19, 2017 7.892 7.930 7.850 7.900 7,689 +0.04(+0.51%)
Apr 18, 2017 7.900 7.900 7.860 7.860 9,233 +0.00(+0.00%)
Apr 17, 2017 7.890 7.890 7.860 7.860 684 -0.03(-0.38%)
Apr 13, 2017 7.880 7.910 7.860 7.890 33,480 +0.04(+0.51%)
Apr 12, 2017 7.860 7.909 7.850 7.850 2,292 -0.01(-0.18%)
Apr 11, 2017 7.900 7.900 7.860 7.864 2,409 -0.05(-0.57%)
Apr 10, 2017 7.916 7.916 7.910 7.910 588 -0.04(-0.51%)
Apr 06, 2017 7.950 7.950 7.950 158 -0.03(-0.38%)
Apr 05, 2017 7.910 7.980 7.860 7.980 3,989 +0.01(+0.13%)
Apr 04, 2017 7.870 7.980 7.870 7.970 6,103 -0.01(-0.13%)
Apr 03, 2017 7.980 7.990 7.928 7.980 4,708 +0.04(+0.56%)
Mar 30, 2017 7.936 7.936 7.936 100 -0.01(-0.18%)
Mar 29, 2017 7.900 7.950 7.850 7.950 10,508 +0.05(+0.63%)
Mar 28, 2017 7.800 7.900 7.800 7.900 10,647 +0.03(+0.38%)
Mar 27, 2017 7.810 7.870 7.810 7.870 1,155 -0.03(-0.38%)
Mar 24, 2017 7.875 7.900 7.800 7.900 14,895 +0.12(+1.54%)
Mar 23, 2017 7.860 7.860 7.780 7.780 8,237 -0.12(-1.52%)
Mar 22, 2017 7.850 7.900 7.850 7.900 6,225 +0.04(+0.53%)
Mar 21, 2017 7.810 7.858 7.810 7.858 2,336 +0.01(+0.10%)
Mar 20, 2017 7.810 7.850 7.810 7.850 17,673 +0.00(+0.00%)
Mar 17, 2017 7.900 7.900 7.850 7.850 3,782 -0.02(-0.29%)
Mar 16, 2017 7.900 7.900 7.873 7.873 2,113 -0.01(-0.08%)
Mar 15, 2017 7.850 7.879 7.850 7.879 10,175 +0.03(+0.37%)
Mar 14, 2017 7.810 7.851 7.810 7.850 18,450 -0.01(-0.15%)
Mar 13, 2017 7.890 7.890 7.850 7.862 3,241 -0.03(-0.36%)
Mar 10, 2017 7.850 7.890 7.850 7.890 1,718 +0.08(+1.02%)
Mar 09, 2017 7.910 7.950 7.790 7.810 6,700 -0.10(-1.23%)
Mar 08, 2017 7.907 7.907 7.907 7.907 1,162 +0.06(+0.72%)
Mar 07, 2017 7.850 7.880 7.850 7.851 3,238 +0.08(+1.04%)
Mar 06, 2017 7.830 7.840 7.770 7.770 8,754 -0.07(-0.86%)
Mar 03, 2017 7.838 7.838 7.838 7.838 250 +0.01(+0.10%)
Mar 02, 2017 7.810 7.900 7.780 7.830 4,549 -0.07(-0.88%)
Mar 01, 2017 7.825 7.872 7.825 7.899 10,134 +0.03(+0.37%)
Feb 28, 2017 7.890 7.890 7.811 7.870 5,287 +0.02(+0.25%)
Feb 27, 2017 7.875 7.875 7.800 7.850 10,601 +0.01(+0.13%)
Feb 24, 2017 7.884 7.884 7.820 7.840 4,894 -0.06(-0.76%)
Feb 23, 2017 7.821 7.900 7.821 7.900 1,297 +0.06(+0.72%)
Feb 22, 2017 7.851 7.860 7.843 7.843 4,810 +0.01(+0.11%)
Feb 21, 2017 7.900 7.920 7.835 7.835 4,822 -0.02(-0.19%)
Feb 17, 2017 7.850 7.850 7.850 0 +0.03(+0.38%)
Feb 16, 2017 7.811 7.820 7.811 7.820 1,451 +0.00(+0.00%)
Feb 15, 2017 7.774 7.820 7.760 7.820 6,872 +0.06(+0.76%)
Feb 14, 2017 7.824 7.824 7.761 7.761 2,497 -0.06(-0.75%)
Feb 13, 2017 7.770 7.830 7.770 7.820 10,902 +0.05(+0.70%)
Feb 10, 2017 7.810 7.830 7.620 7.766 238,464 -0.07(-0.94%)
Feb 09, 2017 7.750 7.840 7.710 7.840 17,957 +0.08(+1.03%)
Feb 08, 2017 7.800 7.879 7.746 7.760 27,808 -0.06(-0.79%)
Feb 07, 2017 7.923 7.923 7.822 7.822 18,931 -0.04(-0.49%)
Feb 06, 2017 7.981 7.981 7.850 7.860 736 -0.16(-2.00%)
Feb 03, 2017 8.041 8.070 7.880 8.020 17,710 -0.02(-0.25%)
Feb 02, 2017 7.900 8.050 7.900 8.040 2,881 +0.02(+0.25%)
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.