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 (%)
Nov 30, 2016 7.990 8.000 7.900 8.000 10,867 +0.10(+1.27%)
Nov 29, 2016 7.990 8.055 7.900 7.900 10,122 +0.04(+0.48%)
Nov 28, 2016 7.990 7.990 7.850 7.862 5,188 -0.14(-1.71%)
Nov 25, 2016 7.800 7.999 7.800 7.999 5,816 +0.25(+3.21%)
Nov 23, 2016 7.750 7.750 7.750 0 +0.00(+0.00%)
Nov 22, 2016 8.050 8.050 7.720 7.750 18,539 -0.22(-2.76%)
Nov 21, 2016 8.010 8.021 7.970 7.970 10,585 -0.04(-0.47%)
Nov 18, 2016 8.030 8.060 8.000 8.008 23,717 +0.04(+0.54%)
Nov 17, 2016 7.980 8.012 7.911 7.965 17,499 -0.04(-0.56%)
Nov 16, 2016 8.100 8.100 7.994 8.010 12,215 +0.01(+0.12%)
Nov 15, 2016 8.050 8.050 7.960 8.000 7,730 +0.02(+0.26%)
Nov 14, 2016 8.010 8.100 7.970 7.980 12,010 -0.02(-0.25%)
Nov 11, 2016 8.100 8.110 8.000 8.000 19,055 -0.05(-0.62%)
Nov 10, 2016 7.950 8.050 7.950 8.050 13,547 +0.13(+1.64%)
Nov 09, 2016 7.967 8.100 7.910 7.920 7,362 -0.04(-0.50%)
Nov 08, 2016 8.070 8.070 7.950 7.960 5,473 -0.16(-1.97%)
Nov 03, 2016 8.120 8.120 8.120 29 +0.22(+2.78%)
Nov 02, 2016 7.760 7.913 7.750 7.900 9,077 +0.19(+2.46%)
Nov 01, 2016 7.710 7.787 7.678 7.710 19,914 +0.07(+0.92%)
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%)
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.