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 (%)
Jun 30, 2016 6.770 6.819 6.600 6.810 11,214 -0.02(-0.29%)
Jun 29, 2016 6.760 6.830 6.720 6.830 5,059 -0.03(-0.44%)
Jun 28, 2016 6.759 6.860 6.690 6.860 6,090 +0.08(+1.18%)
Jun 27, 2016 6.850 6.850 6.629 6.780 2,802 -0.08(-1.17%)
Jun 24, 2016 6.510 6.860 6.510 6.860 45,866 +0.24(+3.63%)
Jun 23, 2016 6.750 6.750 6.520 6.620 34,104 -0.08(-1.19%)
Jun 22, 2016 6.770 6.770 6.660 6.700 52,039 -0.05(-0.74%)
Jun 21, 2016 6.880 6.880 6.700 6.750 42,090 -0.02(-0.30%)
Jun 20, 2016 6.830 6.830 6.750 6.770 7,542 +0.01(+0.15%)
Jun 17, 2016 6.800 6.800 6.750 6.760 42,846 -0.03(-0.44%)
Jun 15, 2016 6.700 6.790 6.790 6.790 11 +0.06(+0.95%)
Jun 14, 2016 6.810 6.830 6.700 6.726 17,216 -0.03(-0.50%)
Jun 13, 2016 6.740 6.760 6.730 6.760 2,382 -0.09(-1.31%)
Jun 10, 2016 6.800 6.860 6.800 6.850 8,600 +0.11(+1.63%)
Jun 09, 2016 6.800 6.810 6.740 6.740 7,243 -0.05(-0.74%)
Jun 08, 2016 6.789 6.792 6.720 6.790 12,284 +0.09(+1.34%)
Jun 07, 2016 6.780 6.825 6.700 6.700 120,380 -0.06(-0.89%)
Jun 06, 2016 6.822 6.851 6.760 6.760 8,161 -0.04(-0.59%)
Jun 03, 2016 6.790 6.810 6.700 6.800 27,215 +0.00(+0.00%)
Jun 02, 2016 6.800 6.800 6.760 6.800 41,300 -0.04(-0.59%)
Jun 01, 2016 6.830 6.850 6.760 6.840 14,246 +0.01(+0.15%)
May 31, 2016 6.868 7.040 6.800 6.830 93,216 -0.06(-0.87%)
May 27, 2016 6.860 6.890 6.890 6.890 21,300 -0.06(-0.86%)
May 26, 2016 6.930 6.970 6.910 6.950 55,601 +0.08(+1.16%)
May 25, 2016 6.870 7.040 6.850 6.870 30,969 +0.07(+1.03%)
May 24, 2016 6.790 6.810 6.790 6.800 21,900 -0.02(-0.29%)
May 23, 2016 6.750 6.820 6.730 6.820 23,540 +0.21(+3.18%)
May 20, 2016 6.680 6.780 6.610 6.610 18,642 -0.05(-0.75%)
May 19, 2016 6.700 6.752 6.590 6.660 21,250 -0.14(-2.06%)
May 18, 2016 6.850 6.870 6.750 6.800 10,538 -0.08(-1.16%)
May 17, 2016 6.850 6.880 6.790 6.880 1,642 +0.14(+2.08%)
May 16, 2016 6.800 7.000 6.615 6.740 25,727 -0.11(-1.61%)
May 13, 2016 7.000 7.080 6.780 6.850 14,295 -0.10(-1.44%)
May 12, 2016 6.930 7.110 6.850 6.950 10,380 +0.00(+0.00%)
May 11, 2016 6.930 7.033 6.930 6.950 1,541 -0.05(-0.71%)
May 10, 2016 6.800 7.000 6.750 7.000 26,962 +0.28(+4.17%)
May 09, 2016 6.840 6.872 6.600 6.720 8,408 -0.08(-1.18%)
May 06, 2016 6.800 6.830 6.790 6.800 35,150 -0.03(-0.44%)
May 05, 2016 6.840 6.980 6.760 6.830 9,720 +0.02(+0.29%)
May 04, 2016 6.820 6.860 6.810 6.810 5,657 -0.01(-0.15%)
May 03, 2016 7.010 7.010 6.800 6.820 49,485 -0.21(-3.01%)
May 02, 2016 7.110 7.110 7.010 7.032 8,411 -0.06(-0.82%)
Apr 29, 2016 7.110 7.110 7.010 7.090 5,859 -0.02(-0.28%)
Apr 28, 2016 7.150 7.302 7.080 7.110 9,700 -0.05(-0.68%)
Apr 27, 2016 7.250 7.250 7.090 7.158 29,700 -0.17(-2.34%)
Apr 26, 2016 7.390 7.390 7.250 7.330 14,350 -0.01(-0.14%)
Apr 25, 2016 7.390 7.656 7.320 7.340 22,905 -0.03(-0.41%)
Apr 22, 2016 7.303 7.370 7.255 7.370 17,295 +0.03(+0.41%)
Apr 21, 2016 7.400 7.400 7.222 7.340 16,067 +0.04(+0.55%)
Apr 20, 2016 7.015 7.450 6.887 7.300 44,534 +0.30(+4.29%)
Apr 19, 2016 6.800 7.000 6.790 7.000 31,397 +0.20(+2.94%)
Apr 18, 2016 6.700 6.800 6.700 6.800 5,200 +0.08(+1.19%)
Apr 15, 2016 6.731 6.840 6.700 6.720 7,296 -0.05(-0.70%)
Apr 14, 2016 6.850 6.850 6.690 6.768 9,060 -0.06(-0.91%)
Apr 13, 2016 6.710 6.900 6.710 6.830 14,916 +0.15(+2.25%)
Apr 12, 2016 6.850 6.850 6.680 6.680 26,307 -0.21(-3.05%)
Apr 11, 2016 6.630 6.890 6.600 6.890 32,353 +0.25(+3.80%)
Apr 08, 2016 6.650 6.850 6.624 6.638 9,501 +0.03(+0.42%)
Apr 07, 2016 6.700 6.700 6.610 6.610 12,350 -0.10(-1.49%)
Apr 06, 2016 6.720 6.720 6.710 6.710 7,031 -0.01(-0.15%)
Apr 05, 2016 6.700 6.720 6.700 6.720 8,045 +0.11(+1.66%)
Apr 04, 2016 6.682 6.726 6.600 6.610 8,682 +0.01(+0.15%)
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.