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 (%)
Jul 31, 2017 7.710 7.780 7.710 7.751 3,810 +0.05(+0.66%)
Jul 28, 2017 7.750 7.753 7.620 7.700 12,158 -0.03(-0.39%)
Jul 26, 2017 7.730 7.730 7.730 0 +0.01(+0.13%)
Jul 25, 2017 7.620 7.720 7.600 7.720 8,365 +0.12(+1.58%)
Jul 24, 2017 7.700 7.820 7.520 7.600 59,845 -0.07(-0.91%)
Jul 21, 2017 7.860 7.910 7.670 7.670 60,453 -0.31(-3.88%)
Jul 20, 2017 7.980 7.800 7.980 16,068 +0.01(+0.13%)
Jul 19, 2017 7.885 7.970 7.860 7.970 15,308 +0.12(+1.53%)
Jul 18, 2017 7.950 7.950 7.780 7.850 12,331 -0.13(-1.63%)
Jul 17, 2017 7.878 7.980 7.878 7.980 11,461 -0.01(-0.13%)
Jul 14, 2017 7.900 8.000 7.650 7.990 33,539 +0.09(+1.14%)
Jul 13, 2017 7.820 7.900 7.711 7.900 15,147 +0.00(+0.00%)
Jul 12, 2017 7.770 7.920 7.630 7.900 23,084 +0.23(+3.00%)
Jul 11, 2017 7.670 7.800 7.590 7.670 21,144 -0.05(-0.65%)
Jul 10, 2017 7.780 7.840 7.570 7.720 23,267 -0.03(-0.39%)
Jul 07, 2017 7.800 7.800 7.710 7.750 38,900 -0.10(-1.27%)
Jul 06, 2017 7.760 7.850 7.740 7.850 8,486 +0.00(+0.00%)
Jul 05, 2017 7.882 7.882 7.800 7.850 3,587 +0.05(+0.64%)
Jul 03, 2017 7.820 7.872 7.740 7.800 3,812 +0.06(+0.78%)
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%)
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.