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 (%)
May 30, 2014 9.800 9.995 9.700 9.710 19,021 -0.29(-2.90%)
May 29, 2014 10.000 10.00 9.750 10.00 1,600 +0.00(+0.00%)
May 28, 2014 9.830 10.00 9.830 10.00 55,333 +0.15(+1.52%)
May 27, 2014 9.880 9.880 9.850 9.850 1,200 +0.00(+0.00%)
May 20, 2014 9.650 9.850 9.850 9.850 1,100 +0.10(+1.03%)
May 19, 2014 9.600 9.750 9.600 9.750 4,543 +0.38(+4.06%)
May 16, 2014 9.860 9.860 9.360 9.370 7,251 -0.98(-9.47%)
May 15, 2014 10.35 10.35 10.35 10.35 214 +0.55(+5.61%)
May 14, 2014 9.840 9.900 9.800 9.800 5,566 -0.10(-1.01%)
May 13, 2014 9.880 9.900 9.850 9.900 1,600 +0.05(+0.51%)
May 12, 2014 9.920 10.35 9.807 9.850 7,746 +0.16(+1.65%)
May 09, 2014 9.360 9.750 9.040 9.690 56,663 +0.44(+4.76%)
May 08, 2014 9.750 9.750 9.110 9.250 14,100 -0.65(-6.57%)
May 07, 2014 9.800 9.940 9.670 9.900 24,997 +0.00(+0.00%)
May 05, 2014 9.780 9.900 9.900 9.900 16,400 +0.10(+1.02%)
May 02, 2014 9.810 9.810 9.790 9.800 1,100 -0.11(-1.11%)
May 01, 2014 9.940 9.940 9.880 9.910 8,100 -0.09(-0.90%)
Apr 30, 2014 10.15 10.15 10.000 10.00 31,567 +0.00(+0.00%)
Apr 29, 2014 10.15 10.15 9.980 10.00 13,060 +0.00(+0.00%)
Apr 28, 2014 9.960 10.00 9.960 10.00 2,590 +0.00(+0.00%)
Apr 25, 2014 10.00 10.00 10.000 10.00 3,000 +0.00(+0.00%)
Apr 24, 2014 10.000 10.000 10.000 10.000 1,000 -0.00(-0.00%)
Apr 23, 2014 9.990 10.00 9.990 10.00 5,696 +0.00(+0.00%)
Apr 22, 2014 10.000 10.000 10.000 10.000 1,500 +0.01(+0.10%)
Apr 21, 2014 10.00 10.00 9.990 9.990 7,730 -0.01(-0.07%)
Apr 17, 2014 9.960 9.997 9.997 9.997 1,400 +0.04(+0.37%)
Apr 15, 2014 10.02 9.960 9.960 9.960 2,700 -0.19(-1.87%)
Apr 11, 2014 10.15 10.15 10.15 10.15 0 +0.19(+1.91%)
Apr 08, 2014 9.910 9.960 9.960 9.960 75 -0.49(-4.69%)
Apr 07, 2014 11.41 11.41 10.45 10.45 1,383 +0.56(+5.66%)
Apr 04, 2014 9.890 9.890 9.890 9.890 1,874 -0.01(-0.10%)
Apr 03, 2014 9.750 9.900 9.750 9.900 1,286 -0.10(-1.00%)
Apr 02, 2014 9.960 10.00 9.960 10.00 4,258 +0.04(+0.40%)
Apr 01, 2014 9.780 9.960 9.730 9.960 11,786 +0.02(+0.20%)
Mar 31, 2014 9.900 9.970 9.890 9.940 23,563 -0.02(-0.20%)
Mar 28, 2014 9.900 9.960 9.880 9.960 139,338 +0.04(+0.40%)
Mar 27, 2014 9.910 10.01 9.910 9.920 1,700 -0.04(-0.40%)
Mar 26, 2014 9.910 9.960 9.900 9.960 4,906 +0.06(+0.61%)
Mar 24, 2014 9.900 9.900 9.900 9.900 1,500 -0.06(-0.60%)
Mar 21, 2014 9.900 9.960 9.900 9.960 18,990 +0.06(+0.61%)
Mar 20, 2014 9.910 9.910 9.900 9.900 34,755 +0.00(+0.00%)
Mar 19, 2014 10.10 10.10 9.603 9.900 374,958 +0.00(+0.00%)
Mar 18, 2014 10.05 10.19 9.900 9.900 28,437 +0.00(+0.00%)
Mar 17, 2014 9.900 9.960 9.620 9.900 23,995 -0.05(-0.50%)
Mar 14, 2014 9.670 10.20 9.620 9.950 24,238 +0.05(+0.51%)
Mar 13, 2014 9.650 9.900 9.650 9.900 2,726 -0.02(-0.20%)
Mar 12, 2014 9.810 9.920 9.730 9.920 3,102 +0.02(+0.20%)
Mar 11, 2014 9.620 9.900 9.620 9.900 22,980 -0.05(-0.55%)
Mar 10, 2014 10.00 10.00 9.900 9.955 37,072 +0.06(+0.56%)
Mar 07, 2014 9.625 9.900 9.530 9.900 103,918 +0.12(+1.23%)
Mar 06, 2014 9.830 9.900 9.602 9.780 37,924 -0.12(-1.21%)
Mar 05, 2014 9.650 9.900 9.575 9.900 41,434 +0.28(+2.91%)
Mar 04, 2014 9.620 9.900 9.500 9.620 41,934 -0.04(-0.41%)
Mar 03, 2014 9.840 10.10 9.660 9.660 35,443 -0.09(-0.92%)
Feb 27, 2014 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 26, 2014 9.750 9.750 9.750 9.750 100 -0.01(-0.10%)
Feb 25, 2014 9.590 9.800 9.590 9.760 2,076 +0.06(+0.62%)
Feb 24, 2014 9.700 9.736 9.700 9.700 5,815 +0.00(+0.00%)
Feb 21, 2014 9.630 9.750 9.630 9.700 4,300 +0.10(+1.02%)
Feb 20, 2014 9.780 9.780 9.530 9.602 67,890 -0.10(-1.01%)
Feb 19, 2014 9.700 9.750 9.600 9.700 7,503 +0.07(+0.73%)
Feb 18, 2014 9.520 9.700 9.520 9.630 4,682 -0.07(-0.72%)
Feb 14, 2014 9.740 9.700 9.700 9.700 4,400 +0.05(+0.52%)
Feb 13, 2014 9.550 9.650 9.360 9.650 53,782 +0.15(+1.58%)
Feb 12, 2014 9.460 9.650 9.410 9.500 29,326 +0.00(+0.00%)
Feb 11, 2014 9.600 9.930 9.430 9.500 8,613 -0.14(-1.45%)
Feb 10, 2014 9.590 9.840 9.410 9.640 1,402 -0.01(-0.10%)
Feb 07, 2014 9.410 9.750 9.410 9.650 3,702 +0.00(+0.00%)
Feb 06, 2014 9.390 9.660 9.390 9.650 3,154 +0.17(+1.79%)
Feb 05, 2014 9.327 9.650 9.320 9.480 4,061 -0.17(-1.76%)
Feb 04, 2014 9.340 9.700 9.260 9.650 15,973 +0.32(+3.43%)
Feb 03, 2014 9.620 10.00 9.320 9.330 15,009 -0.12(-1.32%)
Jan 31, 2014 9.150 9.650 9.150 9.455 6,963 -0.07(-0.79%)
Jan 30, 2014 9.527 9.530 9.527 9.530 582 +0.08(+0.87%)
Jan 29, 2014 9.520 9.520 9.400 9.448 3,830 +0.03(+0.29%)
Jan 28, 2014 9.500 9.538 9.300 9.420 2,843 -0.13(-1.36%)
Jan 27, 2014 9.550 9.550 9.550 9.550 2,000 +0.01(+0.11%)
Jan 22, 2014 9.500 9.540 9.540 9.540 9 +0.04(+0.42%)
Jan 21, 2014 9.440 9.540 9.150 9.500 14,185 +0.14(+1.50%)
Jan 17, 2014 9.260 9.360 9.360 9.360 1,000 -0.29(-3.05%)
Jan 16, 2014 9.490 9.680 9.400 9.654 6,380 +0.30(+3.25%)
Jan 15, 2014 9.360 9.360 9.350 9.350 514 +0.00(+0.00%)
Jan 14, 2014 9.350 9.351 9.340 9.350 5,434 +0.01(+0.11%)
Jan 13, 2014 9.260 9.480 9.100 9.340 24,892 -0.14(-1.48%)
Jan 09, 2014 9.480 9.480 9.480 9.480 0 +0.01(+0.11%)
Jan 08, 2014 9.450 9.470 9.450 9.470 5,541 +0.05(+0.53%)
Jan 07, 2014 9.429 9.450 9.340 9.420 5,555 +0.00(+0.00%)
Jan 06, 2014 9.330 9.510 9.330 9.420 22,480 +0.10(+1.07%)
Jan 03, 2014 9.160 9.650 9.160 9.320 11,944 +0.02(+0.22%)
Jan 02, 2014 9.270 9.300 9.220 9.300 14,902 +0.11(+1.20%)
Dec 31, 2013 9.170 9.190 9.190 9.190 4,500 -0.05(-0.53%)
Dec 30, 2013 9.320 9.320 9.150 9.239 8,262 -0.14(-1.50%)
Dec 27, 2013 9.150 9.380 9.150 9.380 22,365 +0.18(+1.97%)
Dec 26, 2013 9.230 9.300 9.199 9.199 7,746 -0.00(-0.01%)
Dec 24, 2013 9.200 9.200 9.200 9.200 3,831 +0.05(+0.55%)
Dec 23, 2013 9.140 9.150 9.140 9.150 2,019 +0.02(+0.18%)
Dec 19, 2013 9.133 9.133 9.133 9.133 297 +0.08(+0.92%)
Dec 17, 2013 9.050 9.050 9.050 9.050 600 +0.05(+0.56%)
Dec 13, 2013 9.110 9.000 9.000 9.000 600 +0.00(+0.00%)
Dec 12, 2013 9.100 9.100 8.990 9.000 10,825 +0.10(+1.12%)
Dec 11, 2013 9.170 9.170 8.840 8.900 30,960 -0.11(-1.22%)
Dec 10, 2013 9.000 9.010 9.000 9.010 550 -0.09(-0.99%)
Dec 09, 2013 9.200 9.200 9.100 9.100 6,638 -0.08(-0.87%)
Dec 06, 2013 9.180 9.180 9.180 9.180 0 +0.01(+0.11%)
Dec 05, 2013 9.200 9.200 9.170 9.170 0 -0.01(-0.11%)
Dec 04, 2013 9.200 9.200 9.180 9.180 0 +0.08(+0.87%)
Dec 03, 2013 9.101 9.101 9.101 9.101 0 -0.10(-1.08%)
Dec 02, 2013 9.150 9.200 9.150 9.200 0 +0.05(+0.55%)
Nov 29, 2013 9.140 9.150 9.140 9.150 0 +0.01(+0.11%)
Nov 27, 2013 9.140 9.140 9.140 9.140 0 +0.13(+1.44%)
Nov 26, 2013 9.100 9.150 9.010 9.010 0 -0.14(-1.53%)
Nov 25, 2013 9.150 9.150 9.030 9.150 0 +0.00(+0.00%)
Nov 22, 2013 9.150 9.250 9.150 9.150 0 +0.00(+0.00%)
Nov 21, 2013 9.140 9.150 9.140 9.150 0 +0.00(+0.00%)
Nov 20, 2013 9.150 9.150 9.150 9.150 0 +0.05(+0.55%)
Nov 19, 2013 9.150 9.150 9.100 9.100 0 -0.12(-1.30%)
Nov 18, 2013 9.220 9.220 9.220 9.220 0 +0.07(+0.77%)
Nov 15, 2013 9.170 9.250 9.150 9.150 0 -0.04(-0.40%)
Nov 14, 2013 9.250 9.250 9.187 9.187 0 -0.03(-0.36%)
Nov 12, 2013 8.830 9.220 8.830 9.220 0 +0.03(+0.31%)
Nov 11, 2013 9.500 9.500 9.050 9.192 0 +0.05(+0.56%)
Nov 08, 2013 9.111 9.240 9.100 9.141 0 -0.05(-0.54%)
Nov 07, 2013 9.160 9.200 9.092 9.190 0 -0.05(-0.54%)
Nov 06, 2013 9.101 9.240 9.095 9.240 0 +0.18(+1.98%)
Nov 05, 2013 9.144 9.144 9.060 9.061 0 -0.09(-0.97%)
Nov 01, 2013 9.150 9.150 9.150 9.150 2,400 +0.02(+0.23%)
Oct 31, 2013 9.000 9.129 8.870 9.129 0 -0.02(-0.23%)
Oct 30, 2013 9.150 9.150 9.150 9.150 0 +0.00(+0.01%)
Oct 29, 2013 9.150 9.150 9.063 9.149 0 +0.11(+1.18%)
Oct 28, 2013 9.001 9.053 9.000 9.042 0 +0.01(+0.10%)
Oct 24, 2013 9.033 9.033 9.033 9.033 0 +0.02(+0.26%)
Oct 22, 2013 9.150 9.010 9.010 9.010 1,500 -0.03(-0.33%)
Oct 21, 2013 9.010 9.040 9.000 9.040 0 -0.06(-0.66%)
Oct 18, 2013 9.050 9.100 9.050 9.100 1,675 -0.11(-1.19%)
Oct 16, 2013 9.050 9.210 9.210 9.210 40,100 +0.16(+1.77%)
Oct 15, 2013 9.050 9.050 9.050 9.050 0 +0.00(+0.03%)
Oct 14, 2013 9.000 9.047 9.000 9.047 0 -0.05(-0.58%)
Oct 11, 2013 9.000 9.100 9.000 9.100 0 +0.09(+1.00%)
Oct 10, 2013 9.174 9.174 8.900 9.010 0 -0.09(-0.99%)
Oct 09, 2013 9.100 9.100 9.100 9.100 0 +0.01(+0.11%)
Oct 08, 2013 9.100 9.100 9.090 9.090 0 -0.01(-0.10%)
Oct 07, 2013 9.100 9.110 9.098 9.099 0 +0.05(+0.54%)
Oct 04, 2013 9.100 9.100 9.050 9.050 0 -0.05(-0.55%)
Oct 03, 2013 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Oct 02, 2013 9.100 9.100 9.100 9.100 0 -0.00(-0.00%)
Oct 01, 2013 9.190 9.190 9.100 9.100 0 -0.05(-0.55%)
Sep 25, 2013 9.150 9.150 9.150 9.150 100 +0.10(+1.10%)
Sep 24, 2013 9.140 9.150 9.050 9.050 0 +0.00(+0.00%)
Sep 23, 2013 8.990 9.140 8.950 9.050 0 +0.05(+0.55%)
Sep 19, 2013 9.100 9.000 9.000 9.000 6,100 -0.10(-1.10%)
Sep 18, 2013 8.920 9.150 8.730 9.100 0 +0.10(+1.11%)
Sep 17, 2013 9.000 9.005 9.000 9.000 0 -0.10(-1.10%)
Sep 16, 2013 9.100 9.130 9.000 9.100 0 +0.00(+0.00%)
Sep 13, 2013 9.000 9.100 9.000 9.100 0 +0.37(+4.24%)
Sep 12, 2013 9.100 9.100 8.730 8.730 0 -0.34(-3.75%)
Sep 11, 2013 9.000 9.070 9.000 9.070 0 +0.07(+0.78%)
Sep 10, 2013 9.020 9.020 9.000 9.000 0 +0.00(+0.00%)
Sep 09, 2013 9.100 9.100 8.830 9.000 0 -0.08(-0.88%)
Sep 04, 2013 9.100 9.080 9.080 9.080 7,600 +0.08(+0.89%)
Aug 29, 2013 9.080 9.000 9.000 9.000 12,400 +0.01(+0.11%)
Aug 27, 2013 9.190 8.990 8.990 8.990 3,200 -0.20(-2.18%)
Aug 26, 2013 9.150 9.190 9.150 9.190 0 +0.19(+2.11%)
Aug 22, 2013 9.000 9.000 9.000 9.000 10,000 +0.00(+0.00%)
Aug 21, 2013 9.010 9.100 9.000 9.000 0 +0.02(+0.22%)
Aug 20, 2013 8.920 8.980 8.920 8.980 0 -0.05(-0.55%)
Aug 16, 2013 9.030 9.030 9.030 9.030 200 +0.11(+1.23%)
Aug 15, 2013 8.900 9.180 8.900 8.920 6,210 +0.01(+0.11%)
Aug 14, 2013 9.010 9.140 8.910 8.910 0 -0.27(-2.94%)
Aug 13, 2013 9.180 9.180 9.179 9.180 2,000 +0.01(+0.11%)
Aug 09, 2013 9.180 9.170 9.170 9.170 8,800 +0.00(+0.00%)
Aug 08, 2013 9.170 9.170 9.170 9.170 100 +0.17(+1.89%)
Aug 07, 2013 9.000 9.190 9.000 9.000 206,700 -0.19(-2.07%)
Aug 06, 2013 9.180 9.190 9.179 9.190 1,379 +0.04(+0.44%)
Aug 05, 2013 9.140 9.150 9.140 9.150 600 +0.15(+1.67%)
Aug 02, 2013 9.110 9.120 9.000 9.000 11,618 -0.19(-2.07%)
Aug 01, 2013 9.170 9.240 9.170 9.190 7,200 +0.11(+1.21%)
Jul 31, 2013 9.000 9.090 9.000 9.080 0 -0.17(-1.84%)
Jul 30, 2013 9.300 9.930 9.170 9.250 0 +0.22(+2.44%)
Jul 29, 2013 9.030 9.030 9.030 9.030 0 -0.04(-0.44%)
Jul 26, 2013 9.020 9.070 9.020 9.070 0 +0.03(+0.33%)
Jul 25, 2013 9.100 9.100 9.020 9.040 0 -0.11(-1.20%)
Jul 24, 2013 9.140 9.150 9.140 9.150 0 +0.08(+0.88%)
Jul 23, 2013 9.070 9.070 9.070 9.070 0 -0.18(-1.95%)
Jul 22, 2013 9.250 9.270 9.250 9.250 0 +0.15(+1.65%)
Jul 19, 2013 9.150 9.220 9.100 9.100 0 -0.00(-0.00%)
Jul 18, 2013 9.100 9.100 9.050 9.100 0 +0.06(+0.66%)
Jul 17, 2013 9.040 9.040 9.040 9.040 216 +0.04(+0.44%)
Jul 16, 2013 9.010 9.010 9.000 9.000 0 -0.25(-2.70%)
Jul 12, 2013 9.250 9.250 9.250 9.250 3,200 +0.06(+0.65%)
Jul 11, 2013 9.080 9.190 9.080 9.190 0 -0.04(-0.39%)
Jul 09, 2013 9.000 9.226 9.226 9.226 1,500 +0.23(+2.51%)
Jul 08, 2013 9.070 9.070 9.000 9.000 0 -0.17(-1.85%)
Jul 03, 2013 9.170 9.170 9.170 9.170 0 -0.07(-0.78%)
Jul 01, 2013 9.240 9.242 9.242 9.242 400 +0.23(+2.57%)
Jun 27, 2013 9.010 9.010 9.010 9.010 0 -0.19(-2.07%)
Jun 25, 2013 9.200 9.200 9.200 9.200 0 +0.15(+1.66%)
Jun 24, 2013 9.080 9.080 9.050 9.050 0 -0.03(-0.33%)
Jun 21, 2013 9.250 9.250 9.070 9.080 6,236 +0.01(+0.11%)
Jun 20, 2013 9.350 9.350 9.070 9.070 0 -0.20(-2.16%)
Jun 19, 2013 9.350 9.350 9.260 9.270 0 +0.02(+0.22%)
Jun 18, 2013 9.290 9.290 9.150 9.250 0 +0.01(+0.11%)
Jun 17, 2013 9.200 9.400 9.190 9.240 0 +0.04(+0.43%)
Jun 14, 2013 9.140 9.200 9.140 9.200 0 +0.19(+2.11%)
Jun 13, 2013 9.200 9.220 9.000 9.010 6,850 -0.23(-2.49%)
Jun 12, 2013 9.240 9.240 9.240 9.240 1,000 -0.03(-0.32%)
Jun 11, 2013 9.210 9.330 9.200 9.270 5,803 +0.15(+1.64%)
Jun 06, 2013 9.140 9.120 9.120 9.120 1,600 -0.13(-1.41%)
Jun 05, 2013 9.120 9.250 9.120 9.250 0 +0.06(+0.65%)
Jun 04, 2013 9.300 9.300 9.190 9.190 0 +0.04(+0.44%)
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.