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, 2017 7.740 7.740 7.740 4 -0.06(-0.77%)
Jun 28, 2017 7.820 7.900 7.760 7.800 130,362 -0.14(-1.76%)
Jun 27, 2017 7.732 7.940 7.732 7.940 13,677 +0.10(+1.28%)
Jun 26, 2017 7.840 7.840 7.830 7.840 509 +0.02(+0.30%)
Jun 23, 2017 7.841 7.850 7.760 7.817 8,843 +0.05(+0.60%)
Jun 22, 2017 7.800 7.830 7.770 7.770 12,005 -0.03(-0.38%)
Jun 21, 2017 7.740 7.850 7.731 7.800 131,398 +0.00(+0.00%)
Jun 20, 2017 7.750 7.849 7.750 7.800 1,478 -0.01(-0.13%)
Jun 19, 2017 7.840 7.870 7.730 7.810 26,373 -0.06(-0.80%)
Jun 16, 2017 7.845 7.900 7.830 7.873 8,975 +0.02(+0.29%)
Jun 15, 2017 7.800 7.850 7.800 7.850 625 +0.04(+0.46%)
Jun 14, 2017 7.931 7.952 7.760 7.814 4,983 -0.13(-1.58%)
Jun 13, 2017 7.900 7.963 7.900 7.940 3,137 -0.00(-0.00%)
Jun 12, 2017 8.040 8.040 7.940 7.940 16,589 -0.07(-0.87%)
Jun 09, 2017 7.930 8.040 7.930 8.010 2,277 +0.08(+1.01%)
Jun 08, 2017 7.900 7.930 7.900 7.930 327 +0.05(+0.63%)
Jun 07, 2017 7.970 7.970 7.860 7.880 3,565 -0.11(-1.38%)
Jun 06, 2017 8.040 8.040 7.970 7.990 1,321 +0.02(+0.25%)
Jun 05, 2017 8.000 8.000 7.970 7.970 1,283 -0.05(-0.62%)
Jun 02, 2017 8.020 8.020 7.957 8.020 2,326 +0.12(+1.52%)
Jun 01, 2017 7.901 7.901 7.900 7.900 2,197 -0.18(-2.21%)
May 31, 2017 7.940 8.090 7.940 8.078 5,535 +0.16(+2.00%)
May 30, 2017 7.920 7.920 7.900 7.920 2,650 +0.09(+1.15%)
May 26, 2017 7.950 7.950 7.830 7.830 29,082 -0.02(-0.25%)
May 25, 2017 7.855 7.867 7.850 7.850 8,510 -0.06(-0.76%)
May 24, 2017 7.910 7.910 7.880 7.910 1,436 -0.02(-0.31%)
May 23, 2017 7.934 7.934 7.934 7.934 275 +0.08(+1.07%)
May 22, 2017 7.920 7.950 7.840 7.850 34,620 -0.02(-0.20%)
May 19, 2017 7.866 7.866 7.866 7.866 100 -0.00(-0.03%)
May 18, 2017 7.867 7.869 7.850 7.868 2,295 +0.02(+0.23%)
May 17, 2017 7.800 7.850 7.800 7.850 1,409 +0.00(+0.00%)
May 16, 2017 7.878 7.878 7.850 7.850 8,714 +0.01(+0.13%)
May 15, 2017 7.840 7.840 7.840 7.840 591 +0.02(+0.26%)
May 12, 2017 7.950 7.950 7.710 7.820 51,972 -0.13(-1.64%)
May 11, 2017 7.960 7.960 7.850 7.950 13,448 +0.03(+0.35%)
May 10, 2017 8.050 8.050 7.910 7.922 6,312 -0.06(-0.73%)
May 09, 2017 7.861 7.980 7.861 7.980 5,078 +0.13(+1.66%)
May 08, 2017 7.850 7.942 7.850 7.850 2,431 +0.00(+0.00%)
May 05, 2017 7.870 7.870 7.777 7.850 10,184 -0.05(-0.63%)
May 04, 2017 8.520 8.520 7.860 7.900 5,924 -0.10(-1.25%)
May 02, 2017 8.000 8.000 8.000 281 +0.06(+0.73%)
May 01, 2017 7.950 7.985 7.933 7.942 7,038 -0.01(-0.10%)
Apr 28, 2017 7.910 7.950 7.910 7.950 1,605 +0.02(+0.25%)
Apr 27, 2017 7.860 7.930 7.860 7.930 22,652 -0.02(-0.25%)
Apr 26, 2017 7.918 7.950 7.850 7.950 19,129 +0.01(+0.07%)
Apr 25, 2017 7.945 7.945 7.945 7.945 200 +0.04(+0.56%)
Apr 24, 2017 8.000 8.000 7.900 7.900 7,356 -0.10(-1.25%)
Apr 21, 2017 7.850 8.000 7.850 8.000 4,844 +0.00(+0.00%)
Apr 20, 2017 7.930 8.000 7.910 8.000 9,519 +0.10(+1.27%)
Apr 19, 2017 7.892 7.930 7.850 7.900 7,689 +0.04(+0.51%)
Apr 18, 2017 7.900 7.900 7.860 7.860 9,233 +0.00(+0.00%)
Apr 17, 2017 7.890 7.890 7.860 7.860 684 -0.03(-0.38%)
Apr 13, 2017 7.880 7.910 7.860 7.890 33,480 +0.04(+0.51%)
Apr 12, 2017 7.860 7.909 7.850 7.850 2,292 -0.01(-0.18%)
Apr 11, 2017 7.900 7.900 7.860 7.864 2,409 -0.05(-0.57%)
Apr 10, 2017 7.916 7.916 7.910 7.910 588 -0.04(-0.51%)
Apr 06, 2017 7.950 7.950 7.950 158 -0.03(-0.38%)
Apr 05, 2017 7.910 7.980 7.860 7.980 3,989 +0.01(+0.13%)
Apr 04, 2017 7.870 7.980 7.870 7.970 6,103 -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.