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 (%)
Apr 29, 2016 7.110 7.110 7.010 7.090 5,859 -0.02(-0.28%)
Apr 28, 2016 7.150 7.302 7.080 7.110 9,700 -0.05(-0.68%)
Apr 27, 2016 7.250 7.250 7.090 7.158 29,700 -0.17(-2.34%)
Apr 26, 2016 7.390 7.390 7.250 7.330 14,350 -0.01(-0.14%)
Apr 25, 2016 7.390 7.656 7.320 7.340 22,905 -0.03(-0.41%)
Apr 22, 2016 7.303 7.370 7.255 7.370 17,295 +0.03(+0.41%)
Apr 21, 2016 7.400 7.400 7.222 7.340 16,067 +0.04(+0.55%)
Apr 20, 2016 7.015 7.450 6.887 7.300 44,534 +0.30(+4.29%)
Apr 19, 2016 6.800 7.000 6.790 7.000 31,397 +0.20(+2.94%)
Apr 18, 2016 6.700 6.800 6.700 6.800 5,200 +0.08(+1.19%)
Apr 15, 2016 6.731 6.840 6.700 6.720 7,296 -0.05(-0.70%)
Apr 14, 2016 6.850 6.850 6.690 6.768 9,060 -0.06(-0.91%)
Apr 13, 2016 6.710 6.900 6.710 6.830 14,916 +0.15(+2.25%)
Apr 12, 2016 6.850 6.850 6.680 6.680 26,307 -0.21(-3.05%)
Apr 11, 2016 6.630 6.890 6.600 6.890 32,353 +0.25(+3.80%)
Apr 08, 2016 6.650 6.850 6.624 6.638 9,501 +0.03(+0.42%)
Apr 07, 2016 6.700 6.700 6.610 6.610 12,350 -0.10(-1.49%)
Apr 06, 2016 6.720 6.720 6.710 6.710 7,031 -0.01(-0.15%)
Apr 05, 2016 6.700 6.720 6.700 6.720 8,045 +0.11(+1.66%)
Apr 04, 2016 6.682 6.726 6.600 6.610 8,682 +0.01(+0.15%)
Apr 01, 2016 6.611 6.615 6.600 6.600 3,107 -0.03(-0.45%)
Mar 30, 2016 6.610 6.630 6.630 6.630 9,900 -0.05(-0.75%)
Mar 29, 2016 6.510 6.688 6.510 6.680 8,097 +0.17(+2.61%)
Mar 28, 2016 6.510 6.700 6.500 6.510 3,304 -0.11(-1.66%)
Mar 24, 2016 6.750 6.620 6.620 6.620 4,200 +0.01(+0.15%)
Mar 23, 2016 6.770 6.788 6.600 6.610 29,677 -0.15(-2.22%)
Mar 22, 2016 6.750 6.770 6.750 6.760 1,302 -0.01(-0.15%)
Mar 21, 2016 6.890 6.970 6.750 6.770 11,946 +0.16(+2.42%)
Mar 18, 2016 6.886 7.000 6.600 6.610 6,531 -0.20(-2.94%)
Mar 17, 2016 7.010 7.020 6.540 6.810 28,245 -0.13(-1.87%)
Mar 16, 2016 6.420 7.130 6.350 6.940 16,217 +0.54(+8.44%)
Mar 15, 2016 6.450 6.500 6.400 6.400 5,300 -0.10(-1.54%)
Mar 14, 2016 6.508 6.570 6.500 6.500 7,000 +0.00(+0.00%)
Mar 11, 2016 6.378 6.570 6.300 6.500 24,908 +0.20(+3.17%)
Mar 10, 2016 6.500 6.550 6.200 6.300 21,971 -0.01(-0.16%)
Mar 09, 2016 6.550 6.640 6.230 6.310 24,673 -0.42(-6.24%)
Mar 08, 2016 6.840 6.850 6.600 6.730 24,368 +0.00(+0.00%)
Mar 07, 2016 6.250 6.900 6.220 6.730 55,232 +0.57(+9.22%)
Mar 04, 2016 6.000 6.199 6.000 6.162 34,590 +0.18(+3.04%)
Mar 03, 2016 6.014 6.099 5.930 5.980 83,877 -0.08(-1.32%)
Mar 02, 2016 6.051 6.140 5.990 6.060 23,058 +0.07(+1.17%)
Mar 01, 2016 6.120 6.150 5.990 5.990 122,424 +0.01(+0.17%)
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%)
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.