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%)
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.