Blueknight Srs A Uts (NQ: BKEPP )

7.970 USD -0.020 (-0.25%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 7.950 7.999 7.880 7.970 8,295 -0.02(-0.25%)
Apr 15, 2021 7.990 8.000 7.810 7.990 8,941 +0.10(+1.27%)
Apr 14, 2021 7.920 7.920 7.860 7.890 17,186 -0.03(-0.38%)
Apr 13, 2021 8.080 8.100 7.920 7.920 27,027 -0.07(-0.88%)
Apr 12, 2021 7.990 8.000 7.990 7.990 2,949 +0.00(+0.00%)
Apr 09, 2021 7.990 8.000 7.990 7.990 4,800 +0.00(+0.00%)
Apr 08, 2021 7.990 8.000 7.990 7.990 8,449 -0.00(-0.03%)
Apr 07, 2021 8.000 8.000 7.990 7.992 3,299 -0.01(-0.08%)
Apr 06, 2021 8.000 8.000 7.953 7.999 18,933 +0.02(+0.30%)
Apr 05, 2021 8.000 8.000 7.790 7.975 24,001 -0.03(-0.31%)
Apr 01, 2021 7.890 8.000 7.850 8.000 29,400 +0.24(+3.09%)
Mar 31, 2021 7.790 7.870 7.700 7.760 17,895 -0.05(-0.64%)
Mar 30, 2021 7.870 7.930 7.550 7.810 38,762 -0.05(-0.64%)
Mar 29, 2021 8.000 8.000 7.820 7.860 20,883 -0.11(-1.36%)
Mar 26, 2021 7.990 7.990 7.969 7.969 2,500 -0.02(-0.27%)
Mar 25, 2021 7.900 7.990 7.900 7.990 5,681 +0.00(+0.00%)
Mar 24, 2021 7.950 8.000 7.930 7.990 11,308 +0.02(+0.26%)
Mar 23, 2021 8.000 8.000 7.950 7.969 13,310 -0.00(-0.01%)
Mar 22, 2021 7.960 7.970 7.960 7.970 1,030 +0.00(+0.00%)
Mar 19, 2021 7.950 7.980 7.850 7.970 23,600 +0.02(+0.27%)
Mar 18, 2021 7.920 7.948 7.920 7.948 10,479 -0.00(-0.02%)
Mar 17, 2021 7.850 7.950 7.750 7.950 18,152 +0.06(+0.75%)
Mar 16, 2021 7.920 7.960 7.891 7.891 9,037 -0.01(-0.12%)
Mar 15, 2021 7.850 8.000 7.700 7.900 34,305 +0.07(+0.89%)
Mar 12, 2021 7.500 8.180 7.490 7.830 808,600 +0.33(+4.40%)
Mar 11, 2021 7.450 7.500 7.420 7.500 109,118 +0.14(+1.90%)
Mar 10, 2021 7.250 7.400 7.200 7.360 52,117 +0.16(+2.22%)
Mar 09, 2021 7.229 7.230 7.110 7.200 13,153 +0.01(+0.21%)
Mar 08, 2021 7.250 7.250 7.155 7.185 7,471 -0.04(-0.55%)
Mar 05, 2021 7.190 7.290 7.115 7.225 7,700 +0.12(+1.76%)
Mar 04, 2021 7.310 7.310 7.100 7.100 2,828 -0.14(-1.90%)
Mar 03, 2021 7.450 7.450 7.080 7.237 16,731 -0.21(-2.85%)
Mar 02, 2021 7.120 7.450 7.050 7.450 68,977 +0.31(+4.34%)
Mar 01, 2021 7.150 7.150 7.100 7.140 11,277 -0.01(-0.14%)
Feb 26, 2021 7.070 7.150 7.030 7.150 3,500 +0.10(+1.42%)
Feb 25, 2021 7.050 7.150 7.025 7.050 65,205 +0.00(+0.00%)
Feb 24, 2021 7.040 7.050 6.850 7.050 31,868 +0.01(+0.13%)
Feb 23, 2021 7.030 7.041 7.000 7.041 1,938 +0.03(+0.44%)
Feb 22, 2021 6.980 7.090 6.960 7.010 16,190 +0.03(+0.43%)
Feb 19, 2021 7.000 7.000 6.920 6.980 101,100 -0.02(-0.29%)
Feb 18, 2021 6.990 7.006 6.920 7.000 12,756 +0.08(+1.16%)
Feb 17, 2021 7.050 7.050 6.920 6.920 46,135 -0.12(-1.70%)
Feb 16, 2021 7.050 7.100 6.950 7.040 26,815 -0.00(-0.00%)
Feb 12, 2021 7.050 7.050 7.040 7.040 22,100 -0.01(-0.14%)
Feb 11, 2021 7.050 7.050 7.040 7.050 8,689 +0.00(+0.00%)
Feb 10, 2021 7.050 7.050 6.850 7.050 35,732 +0.00(+0.00%)
Feb 09, 2021 7.010 7.100 7.010 7.050 9,213 +0.05(+0.71%)
Feb 08, 2021 6.980 7.050 6.925 7.000 23,507 -0.07(-0.98%)
Feb 05, 2021 7.080 7.100 7.069 7.069 18,200 -0.01(-0.16%)
Feb 04, 2021 6.960 7.100 6.960 7.080 39,433 +0.00(+0.00%)
Feb 03, 2021 7.050 7.080 7.015 7.080 104,794 +0.03(+0.43%)
Feb 02, 2021 7.010 7.050 7.000 7.050 35,007 +0.09(+1.29%)
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.