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 (%)
Mar 30, 2012 8.370 8.370 8.370 8.370 200 +0.02(+0.24%)
Mar 29, 2012 8.400 8.510 8.300 8.350 17,250 -0.10(-1.18%)
Mar 28, 2012 8.540 8.540 8.450 8.450 6,500 -0.05(-0.59%)
Mar 27, 2012 8.500 8.500 8.500 8.500 633 +0.07(+0.83%)
Mar 26, 2012 8.750 8.760 8.430 8.430 10,300 -0.17(-1.97%)
Mar 23, 2012 8.600 8.600 8.580 8.599 5,500 -0.05(-0.59%)
Mar 22, 2012 8.600 8.750 8.600 8.650 17,100 -0.35(-3.89%)
Mar 21, 2012 9.000 9.000 9.000 9.000 2,500 +0.00(+0.00%)
Mar 16, 2012 9.020 9.000 9.000 9.000 10,300 -0.20(-2.17%)
Mar 15, 2012 9.480 9.490 8.650 9.200 6,733 +0.35(+3.95%)
Mar 14, 2012 8.830 8.850 8.830 8.850 1,500 -0.40(-4.32%)
Mar 13, 2012 9.000 9.250 9.000 9.250 4,914 +0.25(+2.78%)
Mar 12, 2012 8.600 9.000 8.600 9.000 4,273 +0.40(+4.65%)
Mar 09, 2012 8.410 8.600 8.400 8.600 1,541 +0.00(+0.00%)
Mar 08, 2012 8.600 8.610 8.600 8.600 5,465 -0.01(-0.12%)
Mar 07, 2012 8.210 8.610 8.210 8.610 2,085 +0.40(+4.87%)
Mar 06, 2012 8.690 8.690 8.170 8.210 49,143 -0.78(-8.68%)
Mar 05, 2012 9.000 9.000 8.650 8.990 7,250 +0.19(+2.16%)
Mar 02, 2012 8.820 8.820 8.800 8.800 2,037 +0.09(+1.03%)
Mar 01, 2012 8.650 8.710 8.650 8.710 2,664 +0.01(+0.11%)
Feb 29, 2012 8.190 8.700 8.190 8.700 5,520 +0.51(+6.20%)
Feb 27, 2012 8.192 8.192 8.192 0 +0.11(+1.38%)
Feb 24, 2012 8.450 8.700 8.000 8.080 25,042 -0.37(-4.38%)
Feb 23, 2012 8.500 8.500 8.450 8.450 10,500 -0.05(-0.59%)
Feb 22, 2012 9.250 9.250 8.500 8.500 2,764 -0.89(-9.48%)
Feb 21, 2012 9.500 9.500 9.250 9.390 6,860 -0.01(-0.11%)
Feb 17, 2012 200000 9.990 9.000 9.400 10,023 +1.30(+16.05%)
Feb 13, 2012 8.100 8.100 8.100 0 +0.05(+0.62%)
Feb 09, 2012 8.050 8.050 8.050 0 +0.05(+0.63%)
Feb 08, 2012 8.250 8.250 8.000 8.000 500 -0.70(-8.05%)
Feb 07, 2012 8.800 8.800 8.700 8.700 4,106 -0.20(-2.25%)
Feb 06, 2012 8.260 9.030 8.260 8.900 7,542 +0.59(+7.10%)
Feb 03, 2012 8.320 8.320 8.310 8.310 210 -0.02(-0.24%)
Feb 02, 2012 8.990 8.990 8.330 8.330 594 -0.47(-5.34%)
Jan 31, 2012 8.800 8.800 8.800 0 -0.19(-2.11%)
Jan 30, 2012 8.800 8.990 8.800 8.990 4,750 +0.54(+6.39%)
Jan 27, 2012 8.450 8.450 8.450 8.450 541 -0.45(-5.06%)
Jan 26, 2012 8.900 8.900 8.900 8.900 1,104 -0.09(-1.00%)
Jan 25, 2012 8.990 8.990 8.960 8.990 1,000 +0.99(+12.38%)
Jan 23, 2012 8.000 8.000 8.000 0 +0.00(+0.00%)
Jan 20, 2012 8.000 8.000 8.000 8.000 19,900 +0.00(+0.00%)
Jan 19, 2012 8.210 8.210 7.990 8.000 33,850 -0.35(-4.19%)
Jan 18, 2012 8.250 8.350 8.000 8.350 12,744 +0.10(+1.21%)
Jan 17, 2012 8.230 8.250 8.230 8.250 1,100 +0.35(+4.43%)
Jan 13, 2012 7.900 7.930 7.900 7.900 4,100 +0.00(+0.00%)
Jan 12, 2012 7.900 7.900 7.850 7.900 8,000 +0.00(+0.00%)
Jan 11, 2012 7.920 7.920 7.900 7.900 6,615 +0.00(+0.00%)
Jan 10, 2012 7.900 7.900 7.900 7.900 685 +0.00(+0.00%)
Jan 09, 2012 7.600 7.900 7.600 7.900 13,600 -0.15(-1.86%)
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.