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 (%)
Feb 29, 2016 6.180 6.180 5.980 5.980 56,608 -0.06(-0.99%)
Feb 26, 2016 6.200 6.200 6.040 6.040 10,350 -0.11(-1.79%)
Feb 25, 2016 6.060 6.180 6.060 6.150 2,600 +0.04(+0.65%)
Feb 24, 2016 6.080 6.175 6.040 6.110 43,791 -0.08(-1.29%)
Feb 23, 2016 6.160 6.209 6.160 6.190 9,587 -0.06(-0.96%)
Feb 22, 2016 6.160 6.250 6.040 6.250 6,728 +0.01(+0.16%)
Feb 19, 2016 6.228 6.240 6.050 6.240 1,798 +0.00(+0.00%)
Feb 18, 2016 6.300 6.300 5.984 6.240 13,599 +0.08(+1.30%)
Feb 17, 2016 6.200 6.279 5.830 6.160 19,444 -0.02(-0.32%)
Feb 16, 2016 6.230 6.250 6.120 6.180 7,915 +0.06(+0.98%)
Feb 12, 2016 5.950 6.120 6.120 6.120 14,900 +0.22(+3.73%)
Feb 11, 2016 6.170 6.210 5.710 5.900 64,768 -0.35(-5.60%)
Feb 10, 2016 6.300 6.310 6.200 6.250 12,334 +0.08(+1.30%)
Feb 09, 2016 6.200 6.430 6.170 6.170 26,782 -0.08(-1.28%)
Feb 08, 2016 6.255 6.270 6.250 6.250 10,100 -0.06(-0.95%)
Feb 05, 2016 6.439 6.440 6.190 6.310 11,563 +0.09(+1.45%)
Feb 04, 2016 6.455 6.520 6.170 6.220 24,614 -0.19(-2.97%)
Feb 03, 2016 6.500 6.600 6.410 6.410 6,196 -0.07(-1.08%)
Feb 02, 2016 6.240 6.690 6.240 6.480 14,426 +0.01(+0.15%)
Feb 01, 2016 6.404 6.470 6.380 6.470 6,720 -0.03(-0.46%)
Jan 29, 2016 6.390 6.500 6.390 6.500 6,900 +0.16(+2.52%)
Jan 28, 2016 6.380 6.490 6.300 6.340 8,672 +0.05(+0.79%)
Jan 27, 2016 6.260 6.433 6.120 6.290 9,886 -0.06(-0.94%)
Jan 26, 2016 6.050 6.400 6.050 6.350 14,572 +0.24(+3.93%)
Jan 25, 2016 6.210 6.390 6.050 6.110 30,417 -0.23(-3.63%)
Jan 22, 2016 6.250 6.360 6.200 6.340 21,306 +0.17(+2.76%)
Jan 21, 2016 6.200 6.350 6.050 6.170 42,588 -0.03(-0.48%)
Jan 20, 2016 6.000 6.300 5.780 6.200 93,269 +0.20(+3.33%)
Jan 19, 2016 6.450 6.450 6.000 6.000 60,154 -0.45(-6.98%)
Jan 15, 2016 6.560 6.450 6.450 6.450 9,300 -0.11(-1.61%)
Jan 14, 2016 6.440 6.650 6.370 6.556 19,830 +0.12(+1.88%)
Jan 13, 2016 6.650 6.650 6.410 6.435 13,246 -0.12(-1.91%)
Jan 12, 2016 6.650 6.653 6.544 6.560 6,460 -0.04(-0.61%)
Jan 11, 2016 6.650 6.737 6.540 6.600 10,361 -0.05(-0.75%)
Jan 08, 2016 6.670 6.670 6.600 6.650 17,300 +0.01(+0.15%)
Jan 07, 2016 6.630 6.670 6.550 6.640 27,434 +0.01(+0.15%)
Jan 06, 2016 6.620 6.630 6.580 6.630 6,412 +0.04(+0.61%)
Jan 05, 2016 6.740 6.740 6.540 6.590 15,650 -0.06(-0.90%)
Jan 04, 2016 6.590 6.800 6.590 6.650 23,953 -0.12(-1.77%)
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%)
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.