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 (%)
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%)
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.