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, 2015 6.540 6.770 6.770 6.770 6,000 +0.15(+2.34%)
Dec 30, 2015 6.635 6.710 6.615 6.615 2,690 -0.02(-0.37%)
Dec 29, 2015 6.820 6.820 6.540 6.640 18,998 -0.18(-2.64%)
Dec 28, 2015 6.580 6.820 6.500 6.820 11,832 +0.32(+4.92%)
Dec 24, 2015 6.680 6.500 6.500 6.500 26,400 -0.16(-2.40%)
Dec 23, 2015 6.570 6.800 6.510 6.660 25,902 +0.14(+2.15%)
Dec 22, 2015 6.450 6.566 6.420 6.520 14,884 +0.06(+0.93%)
Dec 21, 2015 6.400 6.550 6.400 6.460 25,357 +0.07(+1.10%)
Dec 18, 2015 6.290 6.550 6.220 6.390 27,683 +0.17(+2.66%)
Dec 17, 2015 6.500 6.600 6.000 6.224 108,780 -0.13(-1.98%)
Dec 16, 2015 6.620 6.650 6.320 6.350 48,021 +0.00(+0.00%)
Dec 15, 2015 6.450 6.450 6.220 6.350 28,454 -0.02(-0.31%)
Dec 14, 2015 6.580 6.660 6.360 6.370 28,199 -0.23(-3.48%)
Dec 11, 2015 6.500 6.600 6.350 6.600 6,100 +0.14(+2.17%)
Dec 10, 2015 6.360 6.574 6.360 6.460 7,159 -0.21(-3.15%)
Dec 09, 2015 6.350 6.766 6.350 6.670 11,850 +0.47(+7.58%)
Dec 08, 2015 6.150 6.260 6.110 6.200 17,887 +0.04(+0.65%)
Dec 07, 2015 6.560 6.560 6.113 6.160 29,231 -0.41(-6.24%)
Dec 04, 2015 6.720 6.777 6.420 6.570 30,672 -0.14(-2.09%)
Dec 03, 2015 6.570 6.713 6.550 6.710 12,114 +0.01(+0.15%)
Dec 02, 2015 6.900 7.514 6.530 6.700 13,240 -0.14(-2.05%)
Dec 01, 2015 6.550 6.940 6.520 6.840 15,151 +0.00(+0.00%)
Nov 30, 2015 6.440 6.840 6.440 6.840 3,025 +0.13(+1.94%)
Nov 27, 2015 6.550 6.710 6.550 6.710 2,473 +0.16(+2.44%)
Nov 25, 2015 6.400 6.550 6.550 6.550 3,200 -0.11(-1.65%)
Nov 24, 2015 6.300 6.660 6.271 6.660 17,166 +0.36(+5.71%)
Nov 23, 2015 6.230 6.320 6.210 6.300 4,075 +0.03(+0.48%)
Nov 20, 2015 6.230 6.290 6.210 6.270 2,361 -0.09(-1.42%)
Nov 19, 2015 6.350 6.440 6.240 6.360 4,697 -0.05(-0.78%)
Nov 18, 2015 6.540 6.650 6.130 6.410 13,216 -0.14(-2.14%)
Nov 17, 2015 6.500 6.680 6.420 6.550 34,993 -0.01(-0.15%)
Nov 16, 2015 6.664 7.033 6.560 6.560 5,925 +0.01(+0.15%)
Nov 13, 2015 6.350 6.560 6.340 6.550 6,523 -0.13(-1.95%)
Nov 12, 2015 6.700 6.720 6.530 6.680 42,469 -0.02(-0.30%)
Nov 11, 2015 6.730 6.750 6.700 6.700 4,402 -0.03(-0.45%)
Nov 10, 2015 6.830 6.910 6.730 6.730 3,109 +0.02(+0.30%)
Nov 09, 2015 6.750 6.810 6.700 6.710 14,261 -0.14(-2.04%)
Nov 06, 2015 6.900 6.900 6.760 6.850 5,608 -0.05(-0.72%)
Nov 05, 2015 6.900 6.910 6.900 6.900 3,080 +0.04(+0.58%)
Nov 04, 2015 6.850 6.870 6.850 6.860 1,000 -0.18(-2.56%)
Nov 03, 2015 6.800 7.090 6.800 7.040 18,663 +0.24(+3.53%)
Nov 02, 2015 6.670 6.844 6.620 6.800 11,938 +0.11(+1.64%)
Oct 30, 2015 6.860 6.860 6.690 6.690 1,641 -0.18(-2.62%)
Oct 29, 2015 6.830 7.237 6.830 6.870 6,900 +0.03(+0.44%)
Oct 28, 2015 6.920 7.150 6.840 6.840 3,822 -0.07(-1.01%)
Oct 27, 2015 6.890 6.910 6.860 6.910 1,200 +0.03(+0.44%)
Oct 26, 2015 7.000 7.000 6.760 6.880 16,785 -0.08(-1.15%)
Oct 23, 2015 6.860 7.300 6.860 6.960 11,269 -0.36(-4.86%)
Oct 22, 2015 6.850 7.315 6.850 7.315 1,450 +0.25(+3.55%)
Oct 21, 2015 7.060 7.064 6.985 7.064 19,200 +0.00(+0.06%)
Oct 20, 2015 7.410 7.410 7.060 7.060 3,200 -0.15(-2.08%)
Oct 19, 2015 7.070 7.210 7.070 7.210 2,167 +0.01(+0.14%)
Oct 16, 2015 7.200 7.200 7.200 7.200 524 +0.15(+2.13%)
Oct 14, 2015 7.050 7.050 7.050 7.050 400 +0.05(+0.71%)
Oct 09, 2015 7.070 7.000 7.000 7.000 3,000 -0.10(-1.41%)
Oct 08, 2015 7.000 7.100 7.000 7.100 6,274 +0.13(+1.83%)
Oct 07, 2015 7.000 7.000 6.972 6.972 4,004 -0.03(-0.39%)
Oct 06, 2015 7.000 7.100 6.960 7.000 10,843 +0.01(+0.14%)
Oct 05, 2015 6.830 7.069 6.830 6.990 861 +0.26(+3.86%)
Oct 02, 2015 6.633 6.900 6.510 6.730 29,443 +0.14(+2.07%)
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.