Blueknight Srs A Uts (NQ: BKEPP )

7.880 USD -0.060 (-0.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.580 5.740 5.580 5.740 9,037 +0.17(+3.14%)
Apr 29, 2019 5.480 5.574 5.320 5.565 8,499 +0.21(+3.82%)
Apr 26, 2019 5.580 5.780 5.350 5.360 39,200 -0.28(-4.96%)
Apr 25, 2019 5.650 5.750 5.628 5.640 9,002 -0.04(-0.70%)
Apr 24, 2019 5.700 5.700 5.589 5.680 3,432 +0.02(+0.35%)
Apr 23, 2019 5.560 5.749 5.550 5.660 19,026 +0.13(+2.35%)
Apr 22, 2019 5.440 5.573 5.440 5.530 8,774 +0.09(+1.65%)
Apr 18, 2019 5.440 5.440 5.440 5.440 600 -0.07(-1.27%)
Apr 17, 2019 5.500 5.550 5.450 5.510 5,516 +0.01(+0.18%)
Apr 16, 2019 5.350 5.530 5.350 5.500 27,186 +0.15(+2.80%)
Apr 15, 2019 5.240 5.350 5.240 5.350 16,158 +0.03(+0.56%)
Apr 12, 2019 5.220 5.320 5.130 5.320 11,500 +0.07(+1.33%)
Apr 11, 2019 5.250 5.250 5.161 5.250 9,512 +0.03(+0.57%)
Apr 10, 2019 5.090 5.223 5.060 5.220 21,214 +0.07(+1.36%)
Apr 09, 2019 5.150 5.175 5.060 5.150 113,539 -0.01(-0.19%)
Apr 08, 2019 5.200 5.230 5.160 5.160 9,220 -0.02(-0.39%)
Apr 05, 2019 5.210 5.230 5.170 5.180 7,300 +0.02(+0.39%)
Apr 04, 2019 5.250 5.250 5.110 5.160 28,374 -0.05(-1.01%)
Apr 03, 2019 5.230 5.239 5.200 5.212 2,605 -0.03(-0.53%)
Apr 02, 2019 5.235 5.240 5.235 5.240 10,181 -0.01(-0.19%)
Apr 01, 2019 5.250 5.250 5.180 5.250 3,811 +0.00(+0.00%)
Mar 29, 2019 5.160 5.295 5.100 5.250 51,000 +0.16(+3.11%)
Mar 28, 2019 5.091 5.091 5.091 5.091 732 +0.01(+0.23%)
Mar 27, 2019 5.080 5.145 5.060 5.080 19,056 +0.03(+0.59%)
Mar 26, 2019 5.060 5.085 5.040 5.050 23,092 +0.00(+0.00%)
Mar 25, 2019 5.130 5.205 5.030 5.050 38,159 -0.05(-0.98%)
Mar 22, 2019 5.050 5.106 5.050 5.100 21,400 +0.00(+0.00%)
Mar 21, 2019 5.090 5.150 5.050 5.100 21,991 +0.04(+0.79%)
Mar 20, 2019 5.230 5.230 5.060 5.060 24,664 -0.24(-4.53%)
Mar 19, 2019 5.160 5.300 5.160 5.300 2,201 +0.10(+1.92%)
Mar 18, 2019 5.060 5.200 5.050 5.200 7,079 +0.10(+1.96%)
Mar 15, 2019 5.180 5.310 5.050 5.100 39,800 -0.07(-1.35%)
Mar 14, 2019 5.210 5.250 5.070 5.170 34,416 -0.04(-0.77%)
Mar 13, 2019 5.150 5.210 5.030 5.210 38,359 +0.15(+2.96%)
Mar 12, 2019 5.210 5.402 5.060 5.060 80,250 -0.09(-1.75%)
Mar 11, 2019 5.140 5.480 5.070 5.150 77,667 -0.02(-0.39%)
Mar 08, 2019 5.140 5.390 5.130 5.170 19,200 +0.04(+0.78%)
Mar 07, 2019 5.200 5.250 5.130 5.130 14,349 -0.06(-1.16%)
Mar 06, 2019 5.180 5.230 5.170 5.190 464,363 +0.02(+0.39%)
Mar 05, 2019 5.130 5.490 5.130 5.170 21,217 -0.03(-0.66%)
Mar 04, 2019 5.237 5.260 5.150 5.204 15,866 +0.00(+0.08%)
Mar 01, 2019 5.160 5.310 5.160 5.200 64,400 +0.04(+0.78%)
Feb 28, 2019 5.390 5.420 5.160 5.160 78,444 -0.18(-3.37%)
Feb 27, 2019 5.270 5.552 5.270 5.340 24,238 +0.07(+1.33%)
Feb 26, 2019 5.690 5.690 5.135 5.270 267,279 -0.48(-8.35%)
Feb 25, 2019 5.720 5.830 5.690 5.750 14,814 +0.03(+0.52%)
Feb 22, 2019 5.670 5.720 5.570 5.720 29,500 +0.04(+0.70%)
Feb 21, 2019 5.520 5.680 5.450 5.680 101,600 +0.22(+4.03%)
Feb 20, 2019 5.511 5.511 5.420 5.460 9,730 -0.04(-0.73%)
Feb 19, 2019 5.550 5.570 5.410 5.500 21,235 +0.00(+0.00%)
Feb 15, 2019 5.550 5.590 5.500 5.500 7,700 -0.02(-0.36%)
Feb 14, 2019 5.557 5.568 5.490 5.520 14,834 -0.02(-0.36%)
Feb 13, 2019 5.480 5.540 5.470 5.540 11,595 +0.08(+1.47%)
Feb 12, 2019 5.470 5.530 5.450 5.460 13,881 +0.04(+0.74%)
Feb 11, 2019 5.410 5.480 5.320 5.420 22,248 +0.02(+0.37%)
Feb 08, 2019 5.460 5.460 5.400 5.400 11,100 -0.03(-0.55%)
Feb 07, 2019 5.405 5.448 5.400 5.430 1,831 +0.02(+0.37%)
Feb 06, 2019 5.390 5.567 5.390 5.410 10,023 -0.04(-0.73%)
Feb 05, 2019 5.630 5.690 5.450 5.450 20,571 -0.22(-3.88%)
Feb 04, 2019 5.600 5.690 5.400 5.670 8,714 +0.17(+3.09%)
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.