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 (%)
Aug 31, 2017 7.750 7.790 7.680 7.790 22,080 +0.13(+1.70%)
Aug 30, 2017 7.610 7.750 7.600 7.660 70,502 +0.08(+0.99%)
Aug 29, 2017 7.510 7.585 7.450 7.585 22,282 +0.14(+1.88%)
Aug 28, 2017 7.505 7.505 7.300 7.445 14,973 -0.12(-1.65%)
Aug 25, 2017 7.520 7.591 7.500 7.570 1,555 +0.04(+0.56%)
Aug 24, 2017 7.600 7.600 7.528 7.528 500 -0.06(-0.82%)
Aug 23, 2017 7.440 7.600 7.440 7.590 11,816 +0.03(+0.40%)
Aug 22, 2017 7.429 7.560 7.400 7.560 4,036 +0.23(+3.08%)
Aug 21, 2017 7.350 7.470 7.284 7.334 44,950 -0.02(-0.21%)
Aug 18, 2017 7.470 7.470 7.350 7.350 16,084 -0.12(-1.61%)
Aug 17, 2017 7.550 7.550 7.430 7.470 34,238 -0.15(-1.97%)
Aug 16, 2017 7.630 7.630 7.582 7.620 875 -0.02(-0.29%)
Aug 15, 2017 7.640 7.650 7.632 7.642 553 -0.01(-0.10%)
Aug 14, 2017 7.650 7.650 7.620 7.650 3,007 -0.00(-0.00%)
Aug 11, 2017 7.588 7.650 7.588 7.650 4,379 +0.00(+0.00%)
Aug 10, 2017 7.650 7.650 7.600 7.650 4,812 +0.00(+0.00%)
Aug 09, 2017 7.640 7.680 7.600 7.650 14,100 +0.01(+0.13%)
Aug 08, 2017 7.620 7.640 7.460 7.640 30,142 -0.08(-1.00%)
Aug 07, 2017 7.717 7.717 7.717 7.717 157 -0.01(-0.17%)
Aug 04, 2017 7.670 7.730 7.601 7.730 4,551 +0.11(+1.48%)
Aug 03, 2017 7.600 7.625 7.550 7.618 25,132 -0.04(-0.53%)
Aug 02, 2017 7.740 7.740 7.658 7.658 2,955 -0.09(-1.19%)
Aug 01, 2017 7.750 7.800 7.750 7.750 5,194 -0.00(-0.01%)
Jul 31, 2017 7.710 7.780 7.710 7.751 3,810 +0.05(+0.66%)
Jul 28, 2017 7.750 7.753 7.620 7.700 12,158 -0.03(-0.39%)
Jul 26, 2017 7.730 7.730 7.730 0 +0.01(+0.13%)
Jul 25, 2017 7.620 7.720 7.600 7.720 8,365 +0.12(+1.58%)
Jul 24, 2017 7.700 7.820 7.520 7.600 59,845 -0.07(-0.91%)
Jul 21, 2017 7.860 7.910 7.670 7.670 60,453 -0.31(-3.88%)
Jul 20, 2017 7.980 7.800 7.980 16,068 +0.01(+0.13%)
Jul 19, 2017 7.885 7.970 7.860 7.970 15,308 +0.12(+1.53%)
Jul 18, 2017 7.950 7.950 7.780 7.850 12,331 -0.13(-1.63%)
Jul 17, 2017 7.878 7.980 7.878 7.980 11,461 -0.01(-0.13%)
Jul 14, 2017 7.900 8.000 7.650 7.990 33,539 +0.09(+1.14%)
Jul 13, 2017 7.820 7.900 7.711 7.900 15,147 +0.00(+0.00%)
Jul 12, 2017 7.770 7.920 7.630 7.900 23,084 +0.23(+3.00%)
Jul 11, 2017 7.670 7.800 7.590 7.670 21,144 -0.05(-0.65%)
Jul 10, 2017 7.780 7.840 7.570 7.720 23,267 -0.03(-0.39%)
Jul 07, 2017 7.800 7.800 7.710 7.750 38,900 -0.10(-1.27%)
Jul 06, 2017 7.760 7.850 7.740 7.850 8,486 +0.00(+0.00%)
Jul 05, 2017 7.882 7.882 7.800 7.850 3,587 +0.05(+0.64%)
Jul 03, 2017 7.820 7.872 7.740 7.800 3,812 +0.06(+0.78%)
Jun 29, 2017 7.740 7.740 7.740 4 -0.06(-0.77%)
Jun 28, 2017 7.820 7.900 7.760 7.800 130,362 -0.14(-1.76%)
Jun 27, 2017 7.732 7.940 7.732 7.940 13,677 +0.10(+1.28%)
Jun 26, 2017 7.840 7.840 7.830 7.840 509 +0.02(+0.30%)
Jun 23, 2017 7.841 7.850 7.760 7.817 8,843 +0.05(+0.60%)
Jun 22, 2017 7.800 7.830 7.770 7.770 12,005 -0.03(-0.38%)
Jun 21, 2017 7.740 7.850 7.731 7.800 131,398 +0.00(+0.00%)
Jun 20, 2017 7.750 7.849 7.750 7.800 1,478 -0.01(-0.13%)
Jun 19, 2017 7.840 7.870 7.730 7.810 26,373 -0.06(-0.80%)
Jun 16, 2017 7.845 7.900 7.830 7.873 8,975 +0.02(+0.29%)
Jun 15, 2017 7.800 7.850 7.800 7.850 625 +0.04(+0.46%)
Jun 14, 2017 7.931 7.952 7.760 7.814 4,983 -0.13(-1.58%)
Jun 13, 2017 7.900 7.963 7.900 7.940 3,137 -0.00(-0.00%)
Jun 12, 2017 8.040 8.040 7.940 7.940 16,589 -0.07(-0.87%)
Jun 09, 2017 7.930 8.040 7.930 8.010 2,277 +0.08(+1.01%)
Jun 08, 2017 7.900 7.930 7.900 7.930 327 +0.05(+0.63%)
Jun 07, 2017 7.970 7.970 7.860 7.880 3,565 -0.11(-1.38%)
Jun 06, 2017 8.040 8.040 7.970 7.990 1,321 +0.02(+0.25%)
Jun 05, 2017 8.000 8.000 7.970 7.970 1,283 -0.05(-0.62%)
Jun 02, 2017 8.020 8.020 7.957 8.020 2,326 +0.12(+1.52%)
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.