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 28, 2013 8.650 8.750 8.650 8.650 3,178 -0.12(-1.37%)
Feb 25, 2013 8.770 8.770 8.770 8.770 0 -0.22(-2.45%)
Feb 22, 2013 8.810 8.990 8.810 8.990 59,877 +0.15(+1.70%)
Feb 21, 2013 8.840 8.840 8.840 8.840 100 +0.09(+1.03%)
Feb 20, 2013 8.750 8.750 8.650 8.750 6,056 +0.00(+0.00%)
Feb 19, 2013 8.740 8.750 8.740 8.750 2,500 -0.04(-0.46%)
Feb 14, 2013 8.620 8.790 8.790 8.790 5,300 -0.01(-0.11%)
Feb 13, 2013 8.840 8.850 8.800 8.800 2,500 -0.05(-0.56%)
Feb 12, 2013 8.700 8.850 8.610 8.850 7,450 +0.06(+0.64%)
Feb 11, 2013 8.720 8.850 8.690 8.794 3,271 +0.04(+0.50%)
Feb 08, 2013 8.840 8.840 8.630 8.750 1,218 -0.10(-1.13%)
Feb 07, 2013 8.750 8.850 8.740 8.850 7,160 +0.12(+1.37%)
Feb 06, 2013 8.730 8.750 8.730 8.730 2,741 +0.05(+0.58%)
Feb 04, 2013 8.650 8.780 8.630 8.680 3,714 -0.12(-1.36%)
Feb 01, 2013 8.850 8.850 8.740 8.800 9,150 +0.10(+1.15%)
Jan 31, 2013 8.750 8.850 8.670 8.700 3,000 -0.15(-1.69%)
Jan 30, 2013 8.850 8.850 8.791 8.850 2,300 +0.00(+0.00%)
Jan 29, 2013 8.750 8.850 8.750 8.850 700 +0.00(+0.00%)
Jan 28, 2013 8.791 8.850 8.791 8.850 5,000 +0.20(+2.31%)
Jan 24, 2013 8.750 8.650 8.650 8.650 7,300 -0.08(-0.92%)
Jan 23, 2013 8.700 8.730 8.625 8.730 2,200 +0.08(+0.92%)
Jan 22, 2013 8.750 8.800 8.600 8.650 17,678 -0.05(-0.57%)
Jan 18, 2013 8.740 8.750 8.690 8.700 26,971 +0.05(+0.58%)
Jan 17, 2013 8.580 8.700 8.580 8.650 6,334 +0.05(+0.58%)
Jan 16, 2013 8.600 8.650 8.600 8.600 7,473 +0.00(+0.00%)
Jan 15, 2013 8.650 8.650 8.600 8.600 3,700 +0.08(+0.94%)
Jan 14, 2013 8.640 8.640 8.520 8.520 3,884 +0.00(+0.00%)
Jan 11, 2013 8.640 8.640 8.520 8.520 950 -0.12(-1.39%)
Jan 10, 2013 8.500 8.650 8.500 8.640 5,693 +0.05(+0.60%)
Jan 09, 2013 8.650 8.650 8.588 8.588 4,802 +0.09(+1.04%)
Jan 04, 2013 8.500 8.500 8.500 8.500 1,500 -0.15(-1.73%)
Jan 03, 2013 8.640 8.650 8.640 8.650 2,500 +0.19(+2.25%)
Jan 02, 2013 8.500 8.590 8.450 8.460 2,015 -0.14(-1.63%)
Dec 31, 2012 8.550 8.600 8.500 8.600 6,392 +0.09(+1.06%)
Dec 24, 2012 8.510 8.510 8.510 8.510 0 -0.24(-2.74%)
Dec 20, 2012 8.720 8.750 8.750 8.750 500 +0.02(+0.23%)
Dec 19, 2012 8.570 8.750 8.570 8.730 708 +0.18(+2.08%)
Dec 18, 2012 8.530 8.810 8.530 8.552 13,540 +0.05(+0.61%)
Dec 17, 2012 8.446 8.500 8.446 8.500 1,677 +0.03(+0.35%)
Dec 14, 2012 8.440 8.470 8.440 8.470 11,099 +0.07(+0.81%)
Dec 13, 2012 8.401 8.402 8.401 8.402 370 +0.01(+0.14%)
Dec 12, 2012 8.390 8.390 8.380 8.390 12,173 +0.00(+0.00%)
Dec 11, 2012 8.370 8.390 8.370 8.390 6,650 +0.08(+0.96%)
Dec 10, 2012 8.350 8.350 8.300 8.310 7,640 -0.04(-0.48%)
Dec 07, 2012 8.350 8.350 8.350 8.350 1,999 +0.00(+0.00%)
Dec 06, 2012 8.350 8.350 8.350 8.350 5,171 +0.00(+0.00%)
Dec 04, 2012 8.390 8.350 8.350 8.350 1,100 -0.03(-0.36%)
Nov 28, 2012 8.380 8.380 8.380 8.380 0 -0.12(-1.41%)
Nov 27, 2012 8.320 8.500 8.320 8.500 1,941 +0.19(+2.29%)
Nov 26, 2012 8.330 8.350 8.300 8.310 8,283 +0.01(+0.12%)
Nov 21, 2012 8.400 8.300 8.300 8.300 700 -0.20(-2.35%)
Nov 20, 2012 8.510 8.510 8.500 8.500 1,143 -0.01(-0.12%)
Nov 19, 2012 8.600 8.600 8.510 8.510 11,800 -0.10(-1.16%)
Nov 16, 2012 8.620 8.620 8.610 8.610 1,860 -0.04(-0.46%)
Nov 15, 2012 8.620 8.650 8.620 8.650 600 +0.02(+0.23%)
Nov 14, 2012 8.610 8.630 8.600 8.630 1,000 +0.08(+0.94%)
Nov 13, 2012 8.530 8.550 8.500 8.550 10,961 -0.08(-0.93%)
Nov 09, 2012 8.630 8.630 8.630 8.630 0 +0.30(+3.60%)
Nov 08, 2012 8.500 8.765 8.300 8.330 15,506 -0.19(-2.23%)
Nov 05, 2012 8.470 8.520 8.520 8.520 1,500 -0.11(-1.27%)
Nov 02, 2012 8.650 8.650 8.533 8.630 1,541 +0.03(+0.35%)
Nov 01, 2012 8.650 8.650 8.600 8.600 2,200 +0.10(+1.18%)
Oct 31, 2012 8.520 8.530 8.490 8.500 2,863 -0.15(-1.73%)
Oct 26, 2012 8.600 8.650 8.650 8.650 3,600 +0.05(+0.58%)
Oct 25, 2012 8.670 8.700 8.600 8.600 7,400 -0.05(-0.58%)
Oct 24, 2012 8.550 8.650 8.540 8.650 20,960 +0.10(+1.17%)
Oct 23, 2012 8.530 8.550 8.520 8.550 4,900 -0.02(-0.23%)
Oct 19, 2012 8.550 8.570 8.550 8.570 6,960 +0.02(+0.23%)
Oct 18, 2012 8.600 8.650 8.500 8.550 21,959 -0.05(-0.58%)
Oct 17, 2012 8.610 8.630 8.600 8.600 7,400 +0.00(+0.00%)
Oct 16, 2012 8.510 8.780 8.500 8.600 18,841 +0.10(+1.18%)
Oct 12, 2012 8.700 8.500 8.500 8.500 3,800 -0.05(-0.58%)
Oct 11, 2012 8.620 8.730 8.550 8.550 4,786 -0.20(-2.29%)
Oct 10, 2012 8.700 8.750 8.500 8.750 4,329 +0.20(+2.34%)
Oct 09, 2012 8.750 8.750 8.550 8.550 1,050 +0.00(+0.00%)
Oct 08, 2012 8.760 8.780 8.550 8.550 6,640 -0.19(-2.17%)
Oct 04, 2012 8.740 8.740 8.740 8.740 0 +0.06(+0.69%)
Oct 03, 2012 8.740 8.750 8.670 8.680 7,252 +0.13(+1.52%)
Oct 02, 2012 8.550 8.600 8.550 8.550 710 +0.00(+0.00%)
Oct 01, 2012 8.744 8.744 8.550 8.550 1,082 -0.15(-1.69%)
Sep 28, 2012 8.700 8.700 8.680 8.697 15,750 +0.05(+0.54%)
Sep 26, 2012 8.650 8.650 8.650 8.650 500 +0.10(+1.17%)
Sep 21, 2012 8.550 8.550 8.550 8.550 3,700 -0.15(-1.72%)
Sep 19, 2012 8.700 8.700 8.700 8.700 5,800 +0.11(+1.28%)
Sep 17, 2012 8.590 8.590 8.590 8.590 4,800 -0.01(-0.12%)
Sep 14, 2012 8.600 8.650 8.550 8.600 15,450 +0.00(+0.00%)
Sep 13, 2012 8.660 8.670 8.600 8.600 24,072 +0.00(+0.00%)
Sep 12, 2012 8.630 8.630 8.600 8.600 9,119 -0.10(-1.15%)
Sep 11, 2012 8.680 8.700 8.600 8.700 4,232 +0.00(+0.00%)
Sep 10, 2012 8.650 8.782 8.585 8.700 3,047 -0.05(-0.57%)
Sep 07, 2012 8.800 8.800 8.700 8.750 8,725 -0.05(-0.57%)
Sep 06, 2012 8.540 8.800 8.500 8.800 2,248 -0.05(-0.57%)
Sep 05, 2012 8.980 8.990 8.850 8.850 4,977 +0.20(+2.31%)
Sep 04, 2012 8.740 8.824 8.650 8.650 29,214 +0.00(+0.00%)
Aug 31, 2012 8.650 8.650 8.640 8.650 600 +0.05(+0.58%)
Aug 30, 2012 8.550 8.600 8.550 8.600 20,100 +0.03(+0.35%)
Aug 29, 2012 8.570 8.570 8.570 8.570 216 -0.18(-2.06%)
Aug 27, 2012 8.650 8.750 8.590 8.750 14,000 +0.15(+1.74%)
Aug 24, 2012 8.600 8.600 8.500 8.600 788 +0.00(+0.00%)
Aug 23, 2012 8.580 8.600 8.580 8.600 1,500 +0.10(+1.18%)
Aug 22, 2012 8.360 8.500 8.360 8.500 300 +0.10(+1.19%)
Aug 21, 2012 8.400 8.400 8.390 8.400 756 +0.05(+0.60%)
Aug 20, 2012 8.320 8.370 8.310 8.350 3,000 +0.04(+0.48%)
Aug 17, 2012 8.730 8.750 8.310 8.310 3,236 -0.44(-5.03%)
Aug 16, 2012 8.450 8.750 8.450 8.750 200 +0.44(+5.29%)
Aug 15, 2012 8.340 8.430 8.300 8.310 8,320 -0.41(-4.70%)
Aug 14, 2012 8.720 8.750 8.720 8.720 8,647 -0.03(-0.34%)
Aug 13, 2012 8.750 8.750 8.750 8.750 2,150 +0.00(+0.00%)
Aug 10, 2012 8.720 8.750 8.680 8.750 758 +0.03(+0.34%)
Aug 08, 2012 8.710 8.720 8.720 8.720 1,400 -0.03(-0.34%)
Aug 06, 2012 8.710 8.750 8.750 8.750 3,500 +0.01(+0.11%)
Aug 03, 2012 8.750 8.750 8.740 8.740 500 -0.17(-1.91%)
Aug 02, 2012 8.930 8.930 8.910 8.910 1,100 +0.01(+0.11%)
Jul 31, 2012 8.710 8.900 8.900 8.900 1,600 +0.15(+1.71%)
Jul 30, 2012 8.800 9.000 8.750 8.750 2,450 -0.05(-0.57%)
Jul 27, 2012 8.750 8.800 8.666 8.800 3,675 +0.00(+0.00%)
Jul 26, 2012 8.780 8.800 8.780 8.800 2,673 +0.08(+0.92%)
Jul 25, 2012 8.650 8.720 8.610 8.720 1,157 -0.10(-1.13%)
Jul 24, 2012 8.820 8.820 8.820 8.820 200 -0.02(-0.23%)
Jul 23, 2012 8.840 8.840 8.840 8.840 100 +0.24(+2.79%)
Jul 20, 2012 8.840 8.840 8.600 8.600 532 -0.22(-2.49%)
Jul 19, 2012 8.820 8.820 8.820 8.820 100 +0.02(+0.23%)
Jul 18, 2012 8.780 8.800 8.780 8.800 6,482 +0.20(+2.33%)
Jul 17, 2012 8.600 8.600 8.600 8.600 300 -0.20(-2.27%)
Jul 14, 2012 8.800 8.800 8.800 0 +0.00(+0.00%)
Jul 13, 2012 8.800 8.840 8.800 8.800 1,400 +0.32(+3.77%)
Jul 11, 2012 8.480 8.480 8.480 8.480 400 -0.02(-0.24%)
Jul 06, 2012 8.360 8.500 8.500 8.500 4,200 +0.10(+1.19%)
Jul 05, 2012 8.340 8.400 8.320 8.400 10,644 -0.10(-1.18%)
Jul 03, 2012 8.320 8.500 8.320 8.500 2,212 -0.35(-3.95%)
Jul 02, 2012 8.830 8.850 8.830 8.850 2,500 +0.00(+0.00%)
Jun 28, 2012 8.500 8.850 8.850 8.850 1,000 +0.35(+4.12%)
Jun 27, 2012 8.500 8.500 8.500 8.500 500 +0.00(+0.00%)
Jun 25, 2012 8.480 8.500 8.500 8.500 1,100 +0.18(+2.16%)
Jun 22, 2012 8.970 9.240 8.320 8.320 754 -0.18(-2.12%)
Jun 21, 2012 8.500 8.500 8.500 8.500 5,000 -0.10(-1.16%)
Jun 20, 2012 8.500 8.600 8.500 8.600 3,357 +0.27(+3.24%)
Jun 18, 2012 8.330 8.330 8.330 8.330 500 -0.01(-0.12%)
Jun 15, 2012 8.450 8.450 8.320 8.340 754 +0.02(+0.24%)
Jun 14, 2012 8.350 8.370 8.320 8.320 4,702 -0.03(-0.36%)
Jun 13, 2012 8.490 8.500 8.350 8.350 6,328 -0.19(-2.22%)
Jun 12, 2012 8.540 8.540 8.540 8.540 200 -0.21(-2.40%)
Jun 11, 2012 8.340 8.750 8.330 8.750 3,769 +0.42(+5.04%)
Jun 07, 2012 8.330 8.330 8.330 8.330 0 +0.01(+0.12%)
Jun 06, 2012 8.340 8.340 8.320 8.320 464 -0.18(-2.12%)
Jun 05, 2012 8.400 8.500 8.400 8.500 3,000 +0.10(+1.19%)
Jun 04, 2012 8.400 8.400 8.400 8.400 800 -0.10(-1.18%)
Jun 01, 2012 8.310 8.500 8.310 8.500 2,095 +0.00(+0.00%)
May 31, 2012 8.500 8.500 8.500 8.500 1,600 -0.20(-2.30%)
May 30, 2012 8.700 8.740 8.690 8.700 6,148 +0.01(+0.12%)
May 29, 2012 8.640 8.750 8.640 8.690 13,887 +0.04(+0.46%)
May 24, 2012 8.690 8.650 8.650 8.650 2,800 -0.05(-0.57%)
May 21, 2012 8.660 8.700 8.700 8.700 7,600 -0.05(-0.57%)
May 17, 2012 8.770 8.750 8.750 8.750 1,300 -0.15(-1.69%)
May 16, 2012 8.900 8.900 8.900 8.900 22,727 -0.15(-1.66%)
May 15, 2012 8.950 9.050 8.950 9.050 5,750 +0.28(+3.19%)
May 11, 2012 8.800 8.770 8.770 8.770 2,700 -0.18(-2.01%)
May 10, 2012 8.950 9.210 8.800 8.950 11,559 +0.00(+0.00%)
May 09, 2012 8.930 8.950 8.930 8.950 987 +0.30(+3.47%)
May 07, 2012 8.650 8.650 8.650 8.650 0 -0.25(-2.81%)
May 04, 2012 9.230 9.230 8.870 8.900 1,558 -0.30(-3.26%)
May 02, 2012 8.610 9.200 9.200 9.200 1,100 +0.20(+2.22%)
May 01, 2012 8.980 10.45 8.700 9.000 5,364 +0.30(+3.45%)
Apr 27, 2012 8.700 8.700 8.700 8.700 600 -0.25(-2.79%)
Apr 25, 2012 8.990 8.950 8.950 8.950 500 +0.30(+3.47%)
Apr 24, 2012 8.640 8.650 8.640 8.650 270 -0.25(-2.81%)
Apr 20, 2012 8.900 8.900 8.900 8.900 900 -0.01(-0.11%)
Apr 18, 2012 8.800 8.910 8.910 8.910 1,600 -0.04(-0.45%)
Apr 09, 2012 8.600 8.950 8.950 8.950 1,700 +0.25(+2.87%)
Apr 05, 2012 8.700 8.700 8.700 8.700 100 +0.30(+3.57%)
Apr 03, 2012 8.450 8.400 8.400 8.400 1,200 +0.00(+0.00%)
Apr 02, 2012 8.400 8.400 8.400 8.400 649 +0.03(+0.36%)
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%)
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.