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 29, 2017 7.770 7.770 7.770 0 +0.27(+3.60%)
Dec 28, 2017 7.460 7.680 7.450 7.500 121,792 -0.05(-0.66%)
Dec 27, 2017 7.550 7.640 7.430 7.550 29,805 -0.01(-0.13%)
Dec 26, 2017 7.400 7.581 7.400 7.560 11,289 +0.20(+2.72%)
Dec 22, 2017 7.480 7.600 7.360 7.360 26,523 -0.12(-1.60%)
Dec 21, 2017 7.490 7.599 7.420 7.480 13,511 +0.03(+0.40%)
Dec 20, 2017 7.490 7.500 7.408 7.450 15,310 -0.04(-0.53%)
Dec 19, 2017 7.360 7.620 7.360 7.490 8,964 +0.05(+0.67%)
Dec 18, 2017 7.380 7.540 7.380 7.440 28,609 +0.04(+0.54%)
Dec 15, 2017 7.480 7.480 7.400 7.400 10,481 -0.04(-0.54%)
Dec 14, 2017 7.450 7.480 7.400 7.440 20,432 +0.03(+0.40%)
Dec 13, 2017 7.540 7.540 7.400 7.410 34,398 -0.08(-1.07%)
Dec 12, 2017 7.500 7.500 7.490 7.490 12,200 +0.00(+0.00%)
Dec 11, 2017 7.500 7.500 7.470 7.490 14,274 -0.01(-0.13%)
Dec 08, 2017 7.578 7.578 7.500 7.500 5,628 +0.00(+0.00%)
Dec 07, 2017 7.520 7.520 7.480 7.500 5,168 +0.01(+0.13%)
Dec 06, 2017 7.490 7.567 7.482 7.490 24,537 -0.01(-0.13%)
Dec 05, 2017 7.600 7.600 7.485 7.500 26,439 -0.10(-1.32%)
Dec 04, 2017 7.670 7.685 7.570 7.600 3,699 +0.00(+0.00%)
Dec 01, 2017 7.617 7.617 7.590 7.600 766 +0.00(+0.00%)
Nov 30, 2017 7.520 7.710 7.490 7.600 19,187 +0.07(+0.93%)
Nov 29, 2017 7.710 7.710 7.530 7.530 47,631 -0.18(-2.30%)
Nov 28, 2017 7.750 7.750 7.700 7.707 10,237 -0.00(-0.06%)
Nov 27, 2017 7.470 7.730 7.466 7.711 22,359 +0.25(+3.37%)
Nov 24, 2017 7.500 7.621 7.450 7.460 52,127 -0.00(-0.01%)
Nov 22, 2017 7.541 7.650 7.460 7.461 36,148 -0.08(-1.05%)
Nov 21, 2017 7.720 7.720 7.530 7.540 14,931 -0.01(-0.13%)
Nov 20, 2017 7.610 7.720 7.550 7.550 5,084 -0.02(-0.26%)
Nov 17, 2017 7.700 7.740 7.500 7.570 96,154 -0.18(-2.32%)
Nov 16, 2017 7.470 7.750 7.470 7.750 10,959 +0.22(+2.87%)
Nov 15, 2017 7.580 7.590 7.450 7.534 14,174 +0.07(+0.99%)
Nov 14, 2017 7.640 7.640 7.434 7.460 11,904 -0.14(-1.84%)
Nov 13, 2017 7.623 7.650 7.600 7.600 11,772 -0.03(-0.39%)
Nov 10, 2017 7.640 7.641 7.600 7.630 13,407 +0.02(+0.23%)
Nov 09, 2017 7.520 7.618 7.520 7.613 20,153 +0.01(+0.17%)
Nov 08, 2017 7.600 7.605 7.595 7.600 2,645 +0.00(+0.00%)
Nov 07, 2017 7.500 7.600 7.500 7.600 14,261 +0.00(+0.00%)
Nov 06, 2017 7.650 7.651 7.600 7.600 2,184 -0.06(-0.78%)
Nov 03, 2017 7.560 7.660 7.511 7.660 31,938 +0.00(+0.00%)
Nov 02, 2017 7.670 7.730 7.570 7.660 25,845 -0.18(-2.30%)
Nov 01, 2017 7.710 7.840 7.660 7.840 21,690 +0.15(+1.95%)
Oct 31, 2017 7.700 7.710 7.690 7.690 1,202 -0.01(-0.13%)
Oct 30, 2017 7.720 7.771 7.670 7.700 11,653 -0.03(-0.42%)
Oct 27, 2017 7.709 7.733 7.690 7.733 3,571 +0.11(+1.48%)
Oct 26, 2017 7.650 7.730 7.610 7.620 16,593 -0.03(-0.39%)
Oct 25, 2017 7.750 7.750 7.650 7.650 23,945 -0.10(-1.29%)
Oct 24, 2017 7.790 7.900 7.750 7.750 7,408 +0.00(+0.00%)
Oct 23, 2017 7.940 7.940 7.730 7.750 22,147 -0.16(-2.02%)
Oct 20, 2017 7.880 7.910 7.696 7.910 20,431 +0.18(+2.28%)
Oct 19, 2017 7.840 7.840 7.670 7.734 17,768 +0.00(+0.05%)
Oct 17, 2017 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 16, 2017 7.800 7.800 7.730 7.730 22,286 +0.00(+0.00%)
Oct 13, 2017 7.843 7.843 7.730 7.730 4,395 +0.01(+0.13%)
Oct 12, 2017 7.800 7.800 7.710 7.720 15,079 -0.05(-0.64%)
Oct 11, 2017 7.850 7.870 7.760 7.770 15,279 -0.07(-0.89%)
Oct 10, 2017 7.800 7.930 7.800 7.840 8,053 -0.11(-1.38%)
Oct 09, 2017 7.850 7.950 7.850 7.950 2,014 +0.17(+2.19%)
Oct 06, 2017 7.770 7.781 7.770 7.780 946 -0.05(-0.64%)
Oct 05, 2017 7.880 7.900 7.750 7.830 2,096 -0.02(-0.25%)
Oct 04, 2017 7.800 7.900 7.700 7.850 5,295 -0.05(-0.63%)
Oct 03, 2017 7.800 7.900 7.800 7.900 6,817 +0.13(+1.73%)
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.