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 (%)
May 31, 2013 9.350 9.350 9.100 9.300 6,424 +0.02(+0.22%)
May 29, 2013 9.280 9.280 9.280 9.280 1,700 +0.08(+0.87%)
May 28, 2013 9.200 9.220 9.200 9.200 2,500 +0.00(+0.00%)
May 24, 2013 9.200 9.200 9.200 9.200 0 +0.35(+3.95%)
May 23, 2013 8.850 8.850 8.850 8.850 0 -0.15(-1.67%)
May 22, 2013 9.000 9.070 9.000 9.000 0 +0.00(+0.00%)
May 21, 2013 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
May 20, 2013 9.110 9.110 9.000 9.000 0 -0.05(-0.55%)
May 17, 2013 9.150 9.150 9.049 9.050 0 -0.11(-1.20%)
May 16, 2013 9.160 9.160 9.160 9.160 229 +0.01(+0.11%)
May 15, 2013 9.200 9.200 9.150 9.150 0 -0.18(-1.93%)
May 13, 2013 9.330 9.330 9.330 9.330 0 +0.10(+1.09%)
May 10, 2013 9.190 9.273 9.190 9.229 0 +0.10(+1.08%)
May 09, 2013 9.100 9.130 9.090 9.130 0 +0.12(+1.33%)
May 08, 2013 9.050 9.100 9.000 9.010 0 -0.07(-0.82%)
May 07, 2013 9.060 9.170 9.050 9.085 0 -0.02(-0.17%)
May 06, 2013 9.115 9.140 9.090 9.100 0 -0.10(-1.09%)
May 03, 2013 9.200 9.200 9.085 9.200 0 +0.11(+1.27%)
May 02, 2013 9.180 9.180 9.085 9.085 0 -0.15(-1.68%)
May 01, 2013 9.480 9.480 9.172 9.240 0 -0.03(-0.32%)
Apr 30, 2013 9.360 9.370 9.270 9.270 0 -0.10(-1.07%)
Apr 29, 2013 9.188 9.490 9.140 9.370 23,708 +0.32(+3.53%)
Apr 25, 2013 9.050 9.050 9.050 9.050 0 -0.07(-0.79%)
Apr 24, 2013 9.139 9.139 9.122 9.122 0 +0.02(+0.24%)
Apr 23, 2013 9.089 9.200 9.077 9.100 10,154 +0.12(+1.34%)
Apr 22, 2013 9.049 9.050 8.960 8.980 129,407 -0.07(-0.77%)
Apr 19, 2013 9.040 9.100 9.000 9.050 19,886 +0.05(+0.56%)
Apr 18, 2013 8.960 9.010 8.950 9.000 16,614 +0.05(+0.56%)
Apr 17, 2013 9.000 9.090 8.950 8.950 13,539 -0.10(-1.10%)
Apr 16, 2013 8.960 9.050 8.960 9.050 26,253 +0.09(+1.00%)
Apr 15, 2013 8.940 9.060 8.890 8.960 21,226 -0.09(-0.99%)
Apr 12, 2013 9.000 9.070 9.000 9.050 3,893 +0.03(+0.33%)
Apr 11, 2013 8.830 9.070 8.800 9.020 4,408 +0.12(+1.35%)
Apr 10, 2013 8.780 8.900 8.720 8.900 111,260 +0.17(+1.95%)
Apr 09, 2013 8.760 8.760 8.700 8.730 48,195 -0.14(-1.58%)
Apr 05, 2013 8.870 8.870 8.870 8.870 13,000 +0.12(+1.37%)
Apr 04, 2013 8.790 8.800 8.750 8.750 130,241 -0.07(-0.79%)
Apr 03, 2013 8.820 8.840 8.800 8.820 15,302 -0.22(-2.43%)
Apr 02, 2013 8.940 9.050 8.910 9.040 156,200 +0.27(+3.08%)
Apr 01, 2013 8.790 8.850 8.700 8.770 373,240 -0.01(-0.11%)
Mar 28, 2013 8.990 8.990 8.730 8.780 221,352 -0.12(-1.35%)
Mar 27, 2013 8.900 8.900 8.900 8.900 3,700 -0.10(-1.11%)
Mar 26, 2013 8.990 9.000 8.900 9.000 731,741 +0.10(+1.12%)
Mar 25, 2013 9.000 9.000 8.900 8.900 20,300 -0.10(-1.11%)
Mar 22, 2013 9.130 9.140 8.900 9.000 112,727 -0.13(-1.42%)
Mar 21, 2013 9.050 9.130 9.050 9.130 500 +0.23(+2.53%)
Mar 19, 2013 8.990 8.905 8.905 8.905 99,800 -0.18(-1.93%)
Mar 18, 2013 9.080 9.150 9.080 9.080 136,284 -0.02(-0.22%)
Mar 14, 2013 9.150 9.100 9.100 9.100 1,100 -0.03(-0.33%)
Mar 13, 2013 9.120 9.190 9.090 9.130 38,836 +0.01(+0.11%)
Mar 12, 2013 9.100 9.120 9.000 9.120 140,864 +0.07(+0.77%)
Mar 11, 2013 9.080 9.170 8.870 9.050 90,900 -0.03(-0.33%)
Mar 08, 2013 8.900 9.140 8.900 9.080 10,264 +0.03(+0.33%)
Mar 07, 2013 8.990 9.050 8.980 9.050 33,800 +0.07(+0.78%)
Mar 06, 2013 9.010 9.010 8.760 8.980 23,045 -0.12(-1.32%)
Mar 04, 2013 9.100 9.100 9.100 9.100 0 +0.10(+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.