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 (%)
Aug 28, 2015 7.610 7.610 7.610 7.610 3,400 -0.14(-1.78%)
Aug 27, 2015 7.550 7.748 7.550 7.748 9,163 +0.66(+9.28%)
Aug 26, 2015 6.510 7.160 6.350 7.090 51,328 +0.13(+1.87%)
Aug 25, 2015 7.550 7.590 6.340 6.960 32,733 -0.64(-8.42%)
Aug 24, 2015 7.750 7.750 7.600 7.600 4,525 -0.17(-2.23%)
Aug 21, 2015 7.865 7.865 7.750 7.773 2,100 -0.08(-0.98%)
Aug 20, 2015 7.764 7.850 7.750 7.850 19,797 -0.03(-0.38%)
Aug 19, 2015 7.900 7.900 7.880 7.880 5,200 +0.00(+0.00%)
Aug 18, 2015 7.821 7.950 7.821 7.880 10,947 +0.15(+1.94%)
Aug 13, 2015 7.990 7.730 7.730 7.730 75 -0.26(-3.25%)
Aug 12, 2015 7.700 7.990 7.700 7.990 3,582 -0.01(-0.12%)
Aug 11, 2015 7.920 8.080 7.730 8.000 9,387 +0.45(+5.96%)
Aug 10, 2015 7.940 7.940 7.190 7.550 8,417 -0.40(-5.03%)
Aug 07, 2015 7.970 7.980 7.950 7.950 8,710 +0.00(+0.00%)
Aug 06, 2015 7.950 7.950 7.950 7.950 100 -0.02(-0.25%)
Aug 05, 2015 7.970 7.970 7.970 7.970 1,175 +0.00(+0.00%)
Aug 04, 2015 7.970 8.020 7.970 7.970 12,385 +0.00(+0.00%)
Jul 31, 2015 7.950 7.970 7.970 7.970 4,400 -0.28(-3.39%)
Jul 30, 2015 8.440 8.440 7.850 8.250 4,899 -0.05(-0.60%)
Jul 29, 2015 8.300 8.300 8.300 8.300 2,500 +0.05(+0.61%)
Jul 28, 2015 8.250 8.335 8.250 8.250 2,330 +0.20(+2.48%)
Jul 27, 2015 8.050 8.050 8.050 8.050 100 -0.01(-0.12%)
Jul 24, 2015 8.060 8.060 8.060 8.060 1,144 -0.00(-0.00%)
Jul 23, 2015 8.020 8.070 8.010 8.060 1,470 -0.04(-0.49%)
Jul 22, 2015 8.180 8.180 8.040 8.100 3,028 -0.14(-1.70%)
Jul 21, 2015 8.180 8.560 8.180 8.240 3,600 +0.08(+0.98%)
Jul 20, 2015 8.119 8.750 8.080 8.160 16,124 +0.13(+1.62%)
Jul 17, 2015 8.270 8.270 7.120 8.030 13,669 -0.29(-3.49%)
Jul 16, 2015 8.320 8.380 8.320 8.320 12,433 +0.06(+0.73%)
Jul 15, 2015 8.470 8.490 8.260 8.260 7,549 -0.21(-2.48%)
Jul 13, 2015 8.470 8.470 8.470 8.470 50 +0.00(+0.00%)
Jul 10, 2015 8.470 8.470 8.470 8.470 100 -0.07(-0.82%)
Jul 09, 2015 8.500 8.540 8.500 8.540 810 +0.13(+1.55%)
Jul 08, 2015 8.410 8.410 8.410 8.410 100 -0.01(-0.12%)
Jul 07, 2015 8.410 8.420 8.410 8.420 2,161 -0.01(-0.12%)
Jul 06, 2015 8.430 8.430 8.430 8.430 100 +0.00(+0.00%)
Jul 02, 2015 8.430 8.430 8.430 8.430 100 +0.00(+0.00%)
Jul 01, 2015 8.430 8.480 8.430 8.430 1,940 +0.02(+0.24%)
Jun 29, 2015 8.410 8.410 8.410 8.410 3,300 -0.09(-1.06%)
Jun 26, 2015 8.550 8.550 8.490 8.500 4,131 -0.05(-0.58%)
Jun 24, 2015 8.550 8.550 8.550 8.550 100 -0.13(-1.53%)
Jun 23, 2015 8.683 8.683 8.683 8.683 562 +0.13(+1.56%)
Jun 22, 2015 8.570 8.570 8.550 8.550 2,471 -0.02(-0.23%)
Jun 19, 2015 8.570 8.570 8.570 8.570 110 +0.00(+0.00%)
Jun 18, 2015 8.600 8.610 8.570 8.570 4,007 -0.02(-0.23%)
Jun 17, 2015 8.590 8.590 8.590 8.590 200 -0.02(-0.20%)
Jun 16, 2015 8.590 8.608 8.590 8.608 642 +0.02(+0.20%)
Jun 15, 2015 8.590 8.668 8.590 8.590 1,201 +0.00(+0.00%)
Jun 12, 2015 8.590 8.590 8.590 8.590 201 +0.00(+0.00%)
Jun 11, 2015 8.610 8.688 8.590 8.590 6,718 +0.00(+0.00%)
Jun 10, 2015 8.590 8.680 8.580 8.590 3,947 +0.01(+0.12%)
Jun 09, 2015 8.580 8.650 8.570 8.580 4,355 +0.01(+0.12%)
Jun 08, 2015 8.580 8.580 8.570 8.570 471 +0.06(+0.71%)
Jun 05, 2015 8.750 8.760 8.500 8.510 19,272 -0.32(-3.58%)
Jun 04, 2015 8.940 8.940 8.826 8.826 1,593 -0.02(-0.27%)
Jun 03, 2015 8.884 8.910 8.850 8.850 17,371 -0.10(-1.12%)
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.