Blueknight Srs A Uts (NQ: BKEPP )

8.000 USD +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 9.840 10.10 9.660 9.660 35,443 -0.09(-0.92%)
Feb 27, 2014 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 26, 2014 9.750 9.750 9.750 9.750 100 -0.01(-0.10%)
Feb 25, 2014 9.590 9.800 9.590 9.760 2,076 +0.06(+0.62%)
Feb 24, 2014 9.700 9.736 9.700 9.700 5,815 +0.00(+0.00%)
Feb 21, 2014 9.630 9.750 9.630 9.700 4,300 +0.10(+1.02%)
Feb 20, 2014 9.780 9.780 9.530 9.602 67,890 -0.10(-1.01%)
Feb 19, 2014 9.700 9.750 9.600 9.700 7,503 +0.07(+0.73%)
Feb 18, 2014 9.520 9.700 9.520 9.630 4,682 -0.07(-0.72%)
Feb 14, 2014 9.740 9.700 9.700 9.700 4,400 +0.05(+0.52%)
Feb 13, 2014 9.550 9.650 9.360 9.650 53,782 +0.15(+1.58%)
Feb 12, 2014 9.460 9.650 9.410 9.500 29,326 +0.00(+0.00%)
Feb 11, 2014 9.600 9.930 9.430 9.500 8,613 -0.14(-1.45%)
Feb 10, 2014 9.590 9.840 9.410 9.640 1,402 -0.01(-0.10%)
Feb 07, 2014 9.410 9.750 9.410 9.650 3,702 +0.00(+0.00%)
Feb 06, 2014 9.390 9.660 9.390 9.650 3,154 +0.17(+1.79%)
Feb 05, 2014 9.327 9.650 9.320 9.480 4,061 -0.17(-1.76%)
Feb 04, 2014 9.340 9.700 9.260 9.650 15,973 +0.32(+3.43%)
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.