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 (%)
Aug 29, 2014 10.02 10.06 10.06 10.06 13,800 +0.01(+0.10%)
Aug 28, 2014 10.01 10.18 9.960 10.05 19,433 -0.02(-0.20%)
Aug 26, 2014 10.07 10.07 10.07 10.07 4,100 +0.00(+0.00%)
Aug 25, 2014 9.990 10.07 9.930 10.07 11,799 +0.17(+1.72%)
Aug 22, 2014 9.920 9.920 9.900 9.900 405 -0.10(-1.00%)
Aug 21, 2014 10.00 10.02 10.00 10.00 4,282 -0.05(-0.50%)
Aug 20, 2014 9.850 10.05 9.850 10.05 733 +0.09(+0.90%)
Aug 19, 2014 9.791 10.05 9.780 9.960 7,198 -0.09(-0.90%)
Aug 15, 2014 10.04 10.05 10.05 10.05 3 +0.05(+0.50%)
Aug 14, 2014 9.970 10.00 9.970 10.00 15,278 +0.00(+0.00%)
Aug 13, 2014 9.970 10.02 9.970 10.00 19,342 +0.00(+0.00%)
Aug 12, 2014 10.20 10.20 9.840 10.00 15,400 -0.14(-1.38%)
Aug 11, 2014 10.14 10.14 10.11 10.14 792 +0.29(+2.94%)
Aug 08, 2014 9.470 9.470 9.470 9.850 1,168 +0.00(+0.00%)
Aug 06, 2014 9.750 9.850 9.850 9.850 12 +0.10(+1.03%)
Aug 05, 2014 9.950 9.950 9.750 9.750 1,176 +0.00(+0.00%)
Jul 31, 2014 10.05 9.750 9.750 9.750 2,000 -0.43(-4.22%)
Jul 30, 2014 10.18 10.18 10.05 10.18 6,857 +0.02(+0.20%)
Jul 24, 2014 10.17 10.16 10.16 10.16 2,900 -0.04(-0.39%)
Jul 23, 2014 10.09 10.20 10.09 10.20 6,710 +0.30(+3.03%)
Jul 21, 2014 9.900 9.900 9.900 9.900 3,100 -0.10(-1.00%)
Jul 17, 2014 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jul 16, 2014 9.910 10.00 9.910 10.00 2,100 +0.09(+0.90%)
Jul 14, 2014 10.03 9.911 9.911 9.911 6,000 -0.09(-0.89%)
Jul 11, 2014 10.00 10.00 9.940 10.00 7,748 +0.34(+3.55%)
Jul 10, 2014 9.660 9.667 9.650 9.657 2,023 -0.34(-3.43%)
Jul 09, 2014 10.00 10.00 9.870 10.00 42,242 +0.00(+0.00%)
Jul 08, 2014 9.710 10.00 9.690 10.00 11,038 +0.08(+0.81%)
Jul 07, 2014 10.25 10.25 9.684 9.920 2,377 -0.33(-3.22%)
Jul 02, 2014 10.28 10.25 10.25 10.25 15,000 -0.25(-2.38%)
Jul 01, 2014 9.940 10.50 9.940 10.50 6,875 +0.51(+5.11%)
Jun 30, 2014 9.990 9.990 9.990 9.990 122 +0.14(+1.42%)
Jun 26, 2014 9.950 9.850 9.850 9.850 44 +0.00(+0.00%)
Jun 25, 2014 9.750 9.850 9.750 9.850 2,450 +0.19(+1.97%)
Jun 24, 2014 9.800 9.850 9.660 9.660 3,702 -0.10(-1.02%)
Jun 23, 2014 9.860 9.940 9.760 9.760 4,621 -0.04(-0.41%)
Jun 20, 2014 9.800 9.800 9.800 9.800 111 +0.05(+0.51%)
Jun 19, 2014 9.760 9.760 9.750 9.750 554 +0.00(+0.00%)
Jun 18, 2014 9.750 9.750 9.750 9.750 789 -0.01(-0.10%)
Jun 17, 2014 9.760 9.850 9.750 9.760 3,797 +0.05(+0.49%)
Jun 16, 2014 9.730 9.750 9.712 9.712 546 -0.09(-0.90%)
Jun 12, 2014 9.800 9.800 9.800 9.800 260 -0.01(-0.10%)
Jun 11, 2014 10.02 10.02 9.810 9.810 440 -0.09(-0.91%)
Jun 10, 2014 9.807 9.900 9.750 9.900 5,997 -0.10(-1.00%)
Jun 05, 2014 10.00 10.00 10.00 10.00 0 +0.34(+3.51%)
Jun 03, 2014 9.661 9.661 9.661 9.661 0 -0.24(-2.41%)
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.