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 (%)
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%)
Jun 02, 2015 8.950 8.950 8.950 8.950 1,300 -0.04(-0.44%)
May 29, 2015 8.910 8.990 8.990 8.990 7,800 +0.04(+0.45%)
May 28, 2015 8.960 8.960 8.950 8.950 2,100 +0.00(+0.00%)
May 26, 2015 8.950 8.950 8.950 8.950 8,400 -0.14(-1.54%)
May 22, 2015 9.050 9.090 9.090 9.090 5,700 +0.17(+1.91%)
May 20, 2015 8.920 8.920 8.920 8.920 1,800 +0.00(+0.00%)
May 19, 2015 8.951 8.960 8.920 8.920 4,101 -0.04(-0.45%)
May 18, 2015 9.110 9.130 8.960 8.960 4,380 -0.14(-1.54%)
May 15, 2015 9.000 9.100 9.000 9.100 2,909 +0.10(+1.11%)
May 14, 2015 9.250 9.250 9.000 9.000 6,347 -0.13(-1.42%)
May 13, 2015 9.080 9.130 9.080 9.130 400 +0.02(+0.22%)
May 12, 2015 9.020 9.400 9.000 9.110 10,749 +0.16(+1.79%)
May 11, 2015 8.980 9.030 8.950 8.950 3,096 -0.02(-0.22%)
May 08, 2015 9.090 9.090 8.970 8.970 310 -0.09(-0.99%)
May 07, 2015 9.000 9.060 9.000 9.060 500 +0.11(+1.23%)
May 05, 2015 9.060 8.950 8.950 8.950 5,500 -0.35(-3.76%)
May 04, 2015 9.380 9.380 9.300 9.300 673 +0.35(+3.91%)
May 01, 2015 8.950 8.950 8.950 8.950 162 -0.20(-2.19%)
Apr 30, 2015 9.160 9.433 9.150 9.150 3,354 +0.05(+0.55%)
Apr 29, 2015 9.100 9.150 9.100 9.100 1,691 -0.03(-0.33%)
Apr 28, 2015 9.115 9.517 9.100 9.130 3,142 +0.03(+0.33%)
Apr 27, 2015 9.100 9.100 9.090 9.100 2,300 +0.10(+1.11%)
Apr 24, 2015 9.100 9.140 9.000 9.000 6,212 -0.10(-1.10%)
Apr 23, 2015 9.010 9.100 8.960 9.100 3,956 +0.10(+1.11%)
Apr 22, 2015 9.190 9.200 9.000 9.000 6,375 -0.20(-2.17%)
Apr 21, 2015 9.200 9.200 9.200 9.200 1,000 +0.06(+0.66%)
Apr 17, 2015 9.100 9.139 9.139 9.139 1,500 +0.14(+1.55%)
Apr 16, 2015 9.000 9.080 9.000 9.000 7,911 +0.00(+0.00%)
Apr 15, 2015 9.200 9.200 9.000 9.000 2,950 -0.10(-1.10%)
Apr 13, 2015 9.070 9.100 9.100 9.100 6,800 +0.02(+0.18%)
Apr 10, 2015 9.220 9.220 9.084 9.084 1,036 -0.14(-1.48%)
Apr 09, 2015 9.149 9.220 9.140 9.220 5,708 +0.12(+1.32%)
Apr 08, 2015 9.100 9.100 9.100 9.100 1,082 -0.00(-0.01%)
Apr 06, 2015 9.100 9.101 9.101 9.101 200 +0.01(+0.12%)
Apr 02, 2015 9.090 9.090 9.090 9.090 5,400 +0.09(+1.00%)
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.