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 28, 2018 7.460 7.500 7.450 7.450 27,742 -0.07(-0.93%)
Feb 27, 2018 7.550 7.614 7.520 7.520 16,056 -0.15(-1.96%)
Feb 26, 2018 7.780 7.780 7.670 7.670 2,544 -0.11(-1.41%)
Feb 23, 2018 7.630 7.780 7.500 7.780 19,964 +0.19(+2.50%)
Feb 22, 2018 7.680 7.680 7.590 7.590 5,916 -0.01(-0.13%)
Feb 21, 2018 7.600 7.600 7.600 7.600 348 +0.05(+0.73%)
Feb 20, 2018 7.531 7.545 7.530 7.545 846 -0.08(-1.11%)
Feb 16, 2018 7.630 7.630 7.630 0 +0.08(+1.06%)
Feb 15, 2018 7.583 7.590 7.550 7.550 4,934 +0.00(+0.00%)
Feb 14, 2018 7.530 7.560 7.530 7.550 4,760 +0.01(+0.13%)
Feb 13, 2018 7.460 7.540 7.460 7.540 654 +0.08(+1.07%)
Feb 12, 2018 7.460 7.497 7.460 7.460 2,020 -0.04(-0.53%)
Feb 09, 2018 7.620 7.695 7.500 7.500 17,143 -0.29(-3.72%)
Feb 08, 2018 7.790 7.790 7.790 7.790 3,403 +0.01(+0.13%)
Feb 07, 2018 7.760 7.780 7.700 7.780 7,977 +0.07(+0.91%)
Feb 06, 2018 7.600 7.710 7.550 7.710 31,908 +0.11(+1.45%)
Feb 05, 2018 7.600 7.500 7.600 5,248 +0.06(+0.80%)
Feb 02, 2018 7.550 7.570 7.540 7.540 2,931 -0.01(-0.13%)
Feb 01, 2018 7.690 7.776 7.532 7.550 9,352 -0.20(-2.58%)
Jan 31, 2018 7.500 7.690 7.500 7.750 19,519 +0.20(+2.65%)
Jan 30, 2018 7.655 7.655 7.530 7.550 28,853 -0.20(-2.58%)
Jan 29, 2018 7.620 7.750 7.620 7.750 3,801 +0.00(+0.00%)
Jan 26, 2018 7.680 7.787 7.670 7.750 6,382 +0.07(+0.91%)
Jan 25, 2018 7.800 7.850 7.670 7.680 28,240 -0.18(-2.29%)
Jan 24, 2018 7.900 7.900 7.750 7.860 5,958 -0.02(-0.25%)
Jan 23, 2018 7.790 7.900 7.790 7.880 5,915 +0.15(+1.94%)
Jan 22, 2018 7.910 7.920 7.730 7.730 24,643 -0.17(-2.15%)
Jan 19, 2018 7.800 7.925 7.750 7.900 46,191 +0.10(+1.28%)
Jan 18, 2018 7.790 7.800 7.719 7.800 6,158 +0.06(+0.78%)
Jan 17, 2018 7.740 7.750 7.670 7.740 7,169 -0.06(-0.77%)
Jan 16, 2018 7.750 7.800 7.750 7.800 16,447 +0.09(+1.20%)
Jan 12, 2018 7.707 7.707 7.707 0 -0.09(-1.13%)
Jan 11, 2018 7.900 7.940 7.780 7.795 9,209 -0.08(-0.95%)
Jan 10, 2018 7.820 7.880 7.820 7.870 11,751 +0.05(+0.64%)
Jan 09, 2018 7.720 7.830 7.640 7.820 3,605 +0.18(+2.37%)
Jan 08, 2018 7.510 7.720 7.510 7.639 10,547 -0.02(-0.27%)
Jan 05, 2018 7.890 7.890 7.600 7.660 14,809 -0.24(-3.04%)
Jan 04, 2018 7.880 7.920 7.770 7.900 11,336 +0.09(+1.15%)
Jan 03, 2018 7.790 7.900 7.750 7.810 11,148 +0.07(+0.90%)
Jan 02, 2018 7.840 7.840 7.650 7.740 27,606 -0.03(-0.39%)
Dec 29, 2017 7.770 7.770 7.770 0 +0.27(+3.60%)
Dec 28, 2017 7.460 7.680 7.450 7.500 121,792 -0.05(-0.66%)
Dec 27, 2017 7.550 7.640 7.430 7.550 29,805 -0.01(-0.13%)
Dec 26, 2017 7.400 7.581 7.400 7.560 11,289 +0.20(+2.72%)
Dec 22, 2017 7.480 7.600 7.360 7.360 26,523 -0.12(-1.60%)
Dec 21, 2017 7.490 7.599 7.420 7.480 13,511 +0.03(+0.40%)
Dec 20, 2017 7.490 7.500 7.408 7.450 15,310 -0.04(-0.53%)
Dec 19, 2017 7.360 7.620 7.360 7.490 8,964 +0.05(+0.67%)
Dec 18, 2017 7.380 7.540 7.380 7.440 28,609 +0.04(+0.54%)
Dec 15, 2017 7.480 7.480 7.400 7.400 10,481 -0.04(-0.54%)
Dec 14, 2017 7.450 7.480 7.400 7.440 20,432 +0.03(+0.40%)
Dec 13, 2017 7.540 7.540 7.400 7.410 34,398 -0.08(-1.07%)
Dec 12, 2017 7.500 7.500 7.490 7.490 12,200 +0.00(+0.00%)
Dec 11, 2017 7.500 7.500 7.470 7.490 14,274 -0.01(-0.13%)
Dec 08, 2017 7.578 7.578 7.500 7.500 5,628 +0.00(+0.00%)
Dec 07, 2017 7.520 7.520 7.480 7.500 5,168 +0.01(+0.13%)
Dec 06, 2017 7.490 7.567 7.482 7.490 24,537 -0.01(-0.13%)
Dec 05, 2017 7.600 7.600 7.485 7.500 26,439 -0.10(-1.32%)
Dec 04, 2017 7.670 7.685 7.570 7.600 3,699 +0.00(+0.00%)
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.