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 (%)
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%)
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.