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 30, 2018 7.120 7.120 6.970 7.100 6,651 +0.02(+0.28%)
Apr 27, 2018 7.033 7.150 6.970 7.080 60,156 +0.11(+1.58%)
Apr 26, 2018 7.050 7.050 6.970 6.970 7,144 -0.11(-1.55%)
Apr 25, 2018 6.950 7.090 6.950 7.080 14,880 +0.15(+2.16%)
Apr 24, 2018 6.960 7.090 6.930 6.930 12,038 -0.03(-0.43%)
Apr 23, 2018 7.100 7.109 6.960 6.960 37,127 -0.19(-2.66%)
Apr 20, 2018 6.969 7.150 6.968 7.150 55,232 +0.17(+2.44%)
Apr 19, 2018 7.000 7.000 6.915 6.980 24,532 -0.02(-0.29%)
Apr 18, 2018 7.000 7.010 6.970 7.000 42,100 -0.03(-0.43%)
Apr 17, 2018 6.920 7.049 6.860 7.030 62,988 +0.15(+2.18%)
Apr 16, 2018 7.050 7.050 6.850 6.880 408,439 -0.13(-1.85%)
Apr 13, 2018 7.000 7.030 6.930 7.010 16,863 +0.01(+0.14%)
Apr 12, 2018 7.020 7.050 7.000 7.000 13,553 -0.05(-0.71%)
Apr 11, 2018 7.041 7.050 7.020 7.050 14,100 +0.00(+0.00%)
Apr 10, 2018 7.100 7.100 7.040 7.050 24,949 -0.02(-0.28%)
Apr 09, 2018 7.110 7.110 7.000 7.070 54,337 -0.04(-0.62%)
Apr 06, 2018 7.150 7.150 7.100 7.114 10,200 -0.04(-0.50%)
Apr 05, 2018 7.150 7.150 7.120 7.150 22,789 +0.02(+0.28%)
Apr 04, 2018 7.130 7.150 7.130 7.130 3,351 -0.02(-0.28%)
Apr 03, 2018 7.160 7.202 7.150 7.150 20,455 -0.03(-0.42%)
Apr 02, 2018 7.190 7.190 7.180 7.180 306 +0.00(+0.07%)
Mar 29, 2018 7.175 7.175 7.175 0 +0.04(+0.63%)
Mar 28, 2018 7.200 7.230 7.130 7.130 10,203 -0.05(-0.70%)
Mar 27, 2018 7.150 7.290 7.130 7.180 10,650 +0.05(+0.70%)
Mar 26, 2018 7.180 7.230 7.130 7.130 20,417 +0.00(+0.00%)
Mar 23, 2018 7.220 7.223 7.130 7.130 11,150 -0.07(-0.97%)
Mar 22, 2018 7.210 7.220 7.181 7.200 19,167 -0.01(-0.10%)
Mar 21, 2018 7.259 7.260 7.207 7.207 1,630 -0.02(-0.32%)
Mar 20, 2018 7.232 7.232 7.170 7.230 1,800 +0.03(+0.42%)
Mar 19, 2018 7.337 7.337 7.170 7.200 14,310 -0.15(-2.04%)
Mar 16, 2018 7.420 7.420 7.325 7.350 35,283 +0.02(+0.27%)
Mar 15, 2018 7.260 7.330 7.190 7.330 21,985 +0.02(+0.27%)
Mar 14, 2018 7.350 7.376 7.200 7.310 776,123 -0.17(-2.27%)
Mar 13, 2018 7.350 7.480 7.350 7.480 1,724 +0.05(+0.74%)
Mar 12, 2018 7.372 7.440 7.360 7.425 10,855 -0.02(-0.33%)
Mar 09, 2018 7.380 7.450 7.380 7.450 818 +0.16(+2.19%)
Mar 08, 2018 7.340 7.350 7.233 7.290 66,613 -0.08(-1.09%)
Mar 07, 2018 7.380 7.380 7.370 7.370 288 +0.07(+0.96%)
Mar 06, 2018 7.350 7.400 7.300 7.300 6,983 -0.05(-0.68%)
Mar 05, 2018 7.420 7.455 7.350 7.350 6,148 -0.07(-0.96%)
Mar 02, 2018 7.440 7.501 7.400 7.421 11,729 -0.07(-0.92%)
Mar 01, 2018 7.425 7.500 7.400 7.490 1,905 +0.04(+0.54%)
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%)
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.