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 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%)
May 01, 2014 9.940 9.940 9.880 9.910 8,100 -0.09(-0.90%)
Apr 30, 2014 10.15 10.15 10.000 10.00 31,567 +0.00(+0.00%)
Apr 29, 2014 10.15 10.15 9.980 10.00 13,060 +0.00(+0.00%)
Apr 28, 2014 9.960 10.00 9.960 10.00 2,590 +0.00(+0.00%)
Apr 25, 2014 10.00 10.00 10.000 10.00 3,000 +0.00(+0.00%)
Apr 24, 2014 10.000 10.000 10.000 10.000 1,000 -0.00(-0.00%)
Apr 23, 2014 9.990 10.00 9.990 10.00 5,696 +0.00(+0.00%)
Apr 22, 2014 10.000 10.000 10.000 10.000 1,500 +0.01(+0.10%)
Apr 21, 2014 10.00 10.00 9.990 9.990 7,730 -0.01(-0.07%)
Apr 17, 2014 9.960 9.997 9.997 9.997 1,400 +0.04(+0.37%)
Apr 15, 2014 10.02 9.960 9.960 9.960 2,700 -0.19(-1.87%)
Apr 11, 2014 10.15 10.15 10.15 10.15 0 +0.19(+1.91%)
Apr 08, 2014 9.910 9.960 9.960 9.960 75 -0.49(-4.69%)
Apr 07, 2014 11.41 11.41 10.45 10.45 1,383 +0.56(+5.66%)
Apr 04, 2014 9.890 9.890 9.890 9.890 1,874 -0.01(-0.10%)
Apr 03, 2014 9.750 9.900 9.750 9.900 1,286 -0.10(-1.00%)
Apr 02, 2014 9.960 10.00 9.960 10.00 4,258 +0.04(+0.40%)
Apr 01, 2014 9.780 9.960 9.730 9.960 11,786 +0.02(+0.20%)
Mar 31, 2014 9.900 9.970 9.890 9.940 23,563 -0.02(-0.20%)
Mar 28, 2014 9.900 9.960 9.880 9.960 139,338 +0.04(+0.40%)
Mar 27, 2014 9.910 10.01 9.910 9.920 1,700 -0.04(-0.40%)
Mar 26, 2014 9.910 9.960 9.900 9.960 4,906 +0.06(+0.61%)
Mar 24, 2014 9.900 9.900 9.900 9.900 1,500 -0.06(-0.60%)
Mar 21, 2014 9.900 9.960 9.900 9.960 18,990 +0.06(+0.61%)
Mar 20, 2014 9.910 9.910 9.900 9.900 34,755 +0.00(+0.00%)
Mar 19, 2014 10.10 10.10 9.603 9.900 374,958 +0.00(+0.00%)
Mar 18, 2014 10.05 10.19 9.900 9.900 28,437 +0.00(+0.00%)
Mar 17, 2014 9.900 9.960 9.620 9.900 23,995 -0.05(-0.50%)
Mar 14, 2014 9.670 10.20 9.620 9.950 24,238 +0.05(+0.51%)
Mar 13, 2014 9.650 9.900 9.650 9.900 2,726 -0.02(-0.20%)
Mar 12, 2014 9.810 9.920 9.730 9.920 3,102 +0.02(+0.20%)
Mar 11, 2014 9.620 9.900 9.620 9.900 22,980 -0.05(-0.55%)
Mar 10, 2014 10.00 10.00 9.900 9.955 37,072 +0.06(+0.56%)
Mar 07, 2014 9.625 9.900 9.530 9.900 103,918 +0.12(+1.23%)
Mar 06, 2014 9.830 9.900 9.602 9.780 37,924 -0.12(-1.21%)
Mar 05, 2014 9.650 9.900 9.575 9.900 41,434 +0.28(+2.91%)
Mar 04, 2014 9.620 9.900 9.500 9.620 41,934 -0.04(-0.41%)
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.