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 (%)
Jul 31, 2014 10.05 9.750 9.750 9.750 2,000 -0.43(-4.22%)
Jul 30, 2014 10.18 10.18 10.05 10.18 6,857 +0.02(+0.20%)
Jul 24, 2014 10.17 10.16 10.16 10.16 2,900 -0.04(-0.39%)
Jul 23, 2014 10.09 10.20 10.09 10.20 6,710 +0.30(+3.03%)
Jul 21, 2014 9.900 9.900 9.900 9.900 3,100 -0.10(-1.00%)
Jul 17, 2014 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jul 16, 2014 9.910 10.00 9.910 10.00 2,100 +0.09(+0.90%)
Jul 14, 2014 10.03 9.911 9.911 9.911 6,000 -0.09(-0.89%)
Jul 11, 2014 10.00 10.00 9.940 10.00 7,748 +0.34(+3.55%)
Jul 10, 2014 9.660 9.667 9.650 9.657 2,023 -0.34(-3.43%)
Jul 09, 2014 10.00 10.00 9.870 10.00 42,242 +0.00(+0.00%)
Jul 08, 2014 9.710 10.00 9.690 10.00 11,038 +0.08(+0.81%)
Jul 07, 2014 10.25 10.25 9.684 9.920 2,377 -0.33(-3.22%)
Jul 02, 2014 10.28 10.25 10.25 10.25 15,000 -0.25(-2.38%)
Jul 01, 2014 9.940 10.50 9.940 10.50 6,875 +0.51(+5.11%)
Jun 30, 2014 9.990 9.990 9.990 9.990 122 +0.14(+1.42%)
Jun 26, 2014 9.950 9.850 9.850 9.850 44 +0.00(+0.00%)
Jun 25, 2014 9.750 9.850 9.750 9.850 2,450 +0.19(+1.97%)
Jun 24, 2014 9.800 9.850 9.660 9.660 3,702 -0.10(-1.02%)
Jun 23, 2014 9.860 9.940 9.760 9.760 4,621 -0.04(-0.41%)
Jun 20, 2014 9.800 9.800 9.800 9.800 111 +0.05(+0.51%)
Jun 19, 2014 9.760 9.760 9.750 9.750 554 +0.00(+0.00%)
Jun 18, 2014 9.750 9.750 9.750 9.750 789 -0.01(-0.10%)
Jun 17, 2014 9.760 9.850 9.750 9.760 3,797 +0.05(+0.49%)
Jun 16, 2014 9.730 9.750 9.712 9.712 546 -0.09(-0.90%)
Jun 12, 2014 9.800 9.800 9.800 9.800 260 -0.01(-0.10%)
Jun 11, 2014 10.02 10.02 9.810 9.810 440 -0.09(-0.91%)
Jun 10, 2014 9.807 9.900 9.750 9.900 5,997 -0.10(-1.00%)
Jun 05, 2014 10.00 10.00 10.00 10.00 0 +0.34(+3.51%)
Jun 03, 2014 9.661 9.661 9.661 9.661 0 -0.24(-2.41%)
Jun 02, 2014 9.700 9.900 9.700 9.900 5,227 +0.19(+1.96%)
May 30, 2014 9.800 9.995 9.700 9.710 19,021 -0.29(-2.90%)
May 29, 2014 10.000 10.00 9.750 10.00 1,600 +0.00(+0.00%)
May 28, 2014 9.830 10.00 9.830 10.00 55,333 +0.15(+1.52%)
May 27, 2014 9.880 9.880 9.850 9.850 1,200 +0.00(+0.00%)
May 20, 2014 9.650 9.850 9.850 9.850 1,100 +0.10(+1.03%)
May 19, 2014 9.600 9.750 9.600 9.750 4,543 +0.38(+4.06%)
May 16, 2014 9.860 9.860 9.360 9.370 7,251 -0.98(-9.47%)
May 15, 2014 10.35 10.35 10.35 10.35 214 +0.55(+5.61%)
May 14, 2014 9.840 9.900 9.800 9.800 5,566 -0.10(-1.01%)
May 13, 2014 9.880 9.900 9.850 9.900 1,600 +0.05(+0.51%)
May 12, 2014 9.920 10.35 9.807 9.850 7,746 +0.16(+1.65%)
May 09, 2014 9.360 9.750 9.040 9.690 56,663 +0.44(+4.76%)
May 08, 2014 9.750 9.750 9.110 9.250 14,100 -0.65(-6.57%)
May 07, 2014 9.800 9.940 9.670 9.900 24,997 +0.00(+0.00%)
May 05, 2014 9.780 9.900 9.900 9.900 16,400 +0.10(+1.02%)
May 02, 2014 9.810 9.810 9.790 9.800 1,100 -0.11(-1.11%)
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.