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 (%)
Dec 31, 2014 8.440 8.500 8.500 8.500 4,000 +0.24(+2.91%)
Dec 30, 2014 8.550 8.645 8.220 8.260 5,055 -0.29(-3.39%)
Dec 29, 2014 8.170 8.750 7.900 8.550 40,183 +0.35(+4.26%)
Dec 26, 2014 7.950 8.201 7.830 8.201 5,794 +0.25(+3.16%)
Dec 24, 2014 7.870 7.950 7.950 7.950 4,300 +0.00(+0.00%)
Dec 23, 2014 7.750 8.130 7.750 7.950 14,687 +0.05(+0.63%)
Dec 22, 2014 7.900 8.380 7.870 7.900 3,993 +0.20(+2.60%)
Dec 19, 2014 7.600 7.700 7.600 7.700 4,253 +0.00(+0.00%)
Dec 18, 2014 7.650 7.850 7.600 7.700 3,651 -0.40(-4.94%)
Dec 17, 2014 8.408 8.408 8.100 8.100 2,182 +0.44(+5.74%)
Dec 16, 2014 7.520 8.000 7.520 7.660 2,127 -0.27(-3.40%)
Dec 15, 2014 8.030 8.030 7.660 7.930 10,043 -0.13(-1.60%)
Dec 12, 2014 8.180 8.200 8.000 8.059 12,667 -0.12(-1.48%)
Dec 11, 2014 8.150 8.230 8.150 8.180 4,159 -0.02(-0.24%)
Dec 10, 2014 8.300 8.330 8.200 8.200 16,764 -0.10(-1.20%)
Dec 09, 2014 8.370 8.370 8.300 8.300 3,235 -0.01(-0.12%)
Dec 08, 2014 8.749 8.750 8.300 8.310 5,579 -0.49(-5.57%)
Dec 05, 2014 8.550 8.818 8.550 8.800 4,763 +0.39(+4.64%)
Dec 03, 2014 8.500 8.410 8.410 8.410 17,200 -0.03(-0.36%)
Dec 02, 2014 8.450 8.460 8.440 8.440 2,465 +0.00(+0.00%)
Dec 01, 2014 8.770 8.770 8.350 8.440 5,275 -0.36(-4.09%)
Nov 28, 2014 8.850 9.065 8.750 8.800 8,100 -0.05(-0.56%)
Nov 26, 2014 8.850 8.850 8.850 8.850 600 +0.05(+0.63%)
Nov 25, 2014 8.750 8.795 8.750 8.795 1,000 +0.03(+0.29%)
Nov 24, 2014 8.900 8.980 8.710 8.770 9,109 -0.28(-3.09%)
Nov 21, 2014 8.680 9.050 8.680 9.050 4,343 +0.19(+2.14%)
Nov 20, 2014 8.650 9.510 8.600 8.860 4,853 +0.21(+2.43%)
Nov 19, 2014 9.019 9.020 8.600 8.650 9,290 -0.36(-3.96%)
Nov 18, 2014 9.000 9.007 9.000 9.007 1,241 +0.01(+0.08%)
Nov 17, 2014 9.290 9.290 9.000 9.000 2,657 +0.00(+0.00%)
Nov 14, 2014 9.250 9.250 9.000 9.000 6,318 -0.22(-2.39%)
Nov 13, 2014 8.770 9.350 8.770 9.220 3,878 -0.12(-1.28%)
Nov 11, 2014 8.900 9.340 9.340 9.340 40 +0.46(+5.18%)
Nov 07, 2014 8.880 8.880 8.880 8.880 300 +0.12(+1.37%)
Nov 06, 2014 8.800 8.850 8.760 8.760 3,768 -0.05(-0.62%)
Nov 05, 2014 9.250 9.250 8.650 8.815 4,113 -0.17(-1.84%)
Nov 03, 2014 9.250 8.980 8.980 8.980 6,300 -0.06(-0.66%)
Oct 31, 2014 9.000 9.120 8.800 9.040 1,900 -0.16(-1.74%)
Oct 29, 2014 8.820 9.200 9.200 9.200 13 +0.06(+0.66%)
Oct 28, 2014 8.900 9.140 8.900 9.140 2,256 +0.58(+6.78%)
Oct 27, 2014 8.998 9.050 8.560 8.560 5,694 -0.63(-6.86%)
Oct 24, 2014 9.620 9.680 8.840 9.190 3,747 +0.54(+6.24%)
Oct 23, 2014 8.820 8.820 8.650 8.650 4,379 +0.11(+1.29%)
Oct 22, 2014 8.960 8.960 8.530 8.540 9,794 -0.45(-5.01%)
Oct 21, 2014 8.710 9.690 8.710 8.990 14,360 -0.10(-1.10%)
Oct 20, 2014 8.610 8.610 8.610 9.090 2,583 +0.45(+5.21%)
Oct 17, 2014 8.500 8.890 8.490 8.640 24,745 -0.11(-1.26%)
Oct 16, 2014 8.750 8.750 8.750 8.750 1,089 -0.25(-2.78%)
Oct 15, 2014 8.150 8.150 7.010 9.000 14,317 +0.07(+0.78%)
Oct 14, 2014 9.440 9.480 8.930 8.930 16,793 -0.53(-5.60%)
Oct 10, 2014 9.300 9.460 9.460 9.460 6,000 +0.15(+1.61%)
Oct 09, 2014 9.384 9.450 9.310 9.310 2,430 -0.14(-1.48%)
Oct 08, 2014 9.450 9.600 9.300 9.450 9,039 +0.00(+0.00%)
Oct 07, 2014 9.450 9.450 9.450 9.450 1,500 -0.10(-1.05%)
Oct 06, 2014 9.420 9.550 9.400 9.550 2,280 -0.11(-1.14%)
Oct 03, 2014 9.320 9.660 9.300 9.660 4,694 +0.25(+2.66%)
Oct 02, 2014 9.410 9.410 9.410 9.410 200 -0.09(-0.95%)
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.