Blueknight Srs A Uts (NQ: BKEPP )

8.100 USD +0.050 (+0.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.380 5.490 5.350 5.490 105,188 +0.10(+1.86%)
Apr 29, 2020 5.380 5.500 5.322 5.390 311,614 +0.04(+0.75%)
Apr 28, 2020 5.340 5.350 5.240 5.350 43,301 +0.05(+0.94%)
Apr 27, 2020 5.260 5.339 5.200 5.300 159,155 +0.13(+2.51%)
Apr 24, 2020 5.250 5.300 5.150 5.170 19,000 -0.09(-1.71%)
Apr 23, 2020 5.230 5.300 5.230 5.260 32,187 +0.02(+0.38%)
Apr 22, 2020 5.140 5.250 5.112 5.240 54,312 +0.10(+1.95%)
Apr 21, 2020 5.030 5.150 4.950 5.140 36,171 +0.10(+1.98%)
Apr 20, 2020 4.940 5.040 4.879 5.040 68,658 +0.15(+3.07%)
Apr 17, 2020 4.780 4.920 4.700 4.890 16,800 +0.16(+3.38%)
Apr 16, 2020 4.930 4.940 4.700 4.730 23,906 -0.07(-1.46%)
Apr 15, 2020 4.820 4.900 4.770 4.800 65,920 -0.05(-1.03%)
Apr 14, 2020 4.830 4.940 4.520 4.850 32,100 +0.04(+0.83%)
Apr 13, 2020 4.740 4.890 4.717 4.810 14,044 +0.20(+4.34%)
Apr 09, 2020 4.740 4.850 4.600 4.610 16,900 +0.00(+0.00%)
Apr 08, 2020 4.590 4.756 4.580 4.610 5,537 +0.15(+3.36%)
Apr 07, 2020 4.680 4.680 4.450 4.460 36,496 +0.06(+1.36%)
Apr 06, 2020 4.700 4.800 4.400 4.400 41,203 -0.27(-5.78%)
Apr 03, 2020 4.640 4.750 4.400 4.670 37,300 -0.06(-1.27%)
Apr 02, 2020 4.600 4.800 4.600 4.730 31,751 +0.13(+2.83%)
Apr 01, 2020 4.700 4.700 4.350 4.600 26,514 -0.05(-1.08%)
Mar 31, 2020 4.800 4.960 4.650 4.650 45,863 -0.06(-1.27%)
Mar 30, 2020 4.400 5.000 4.400 4.710 97,079 +0.27(+6.08%)
Mar 27, 2020 4.300 4.450 4.300 4.440 16,000 +0.15(+3.50%)
Mar 26, 2020 4.490 4.500 4.060 4.290 83,589 +0.29(+7.25%)
Mar 25, 2020 3.890 4.157 3.850 4.000 48,492 +0.23(+6.10%)
Mar 24, 2020 3.914 3.920 3.750 3.770 51,206 +0.06(+1.62%)
Mar 23, 2020 3.867 3.909 3.710 3.710 32,669 -0.10(-2.75%)
Mar 20, 2020 3.540 4.000 3.540 3.815 273,400 -0.32(-7.78%)
Mar 19, 2020 3.250 4.150 2.840 4.137 260,738 +0.98(+30.91%)
Mar 18, 2020 4.100 4.110 2.950 3.160 73,515 -0.99(-23.86%)
Mar 17, 2020 3.900 4.250 3.810 4.150 64,394 +0.29(+7.51%)
Mar 16, 2020 3.950 3.950 3.710 3.860 36,250 -0.22(-5.39%)
Mar 13, 2020 4.690 4.847 4.050 4.080 86,100 -0.66(-13.92%)
Mar 12, 2020 4.390 4.760 3.720 4.740 77,151 +0.27(+6.04%)
Mar 11, 2020 4.460 4.690 4.450 4.470 23,890 -0.15(-3.25%)
Mar 10, 2020 5.010 5.030 4.350 4.620 75,677 -0.43(-8.51%)
Mar 09, 2020 4.980 5.050 4.520 5.050 83,748 -0.06(-1.17%)
Mar 06, 2020 5.060 5.204 5.060 5.110 24,500 +0.05(+0.99%)
Mar 05, 2020 5.190 5.210 5.060 5.060 4,436 -0.15(-2.88%)
Mar 04, 2020 5.210 5.210 5.189 5.210 2,737 +0.01(+0.19%)
Mar 03, 2020 5.260 5.280 5.200 5.200 2,592 +0.03(+0.57%)
Mar 02, 2020 5.120 5.269 5.100 5.171 19,843 +0.08(+1.58%)
Feb 28, 2020 5.110 5.210 5.051 5.090 60,300 -0.04(-0.78%)
Feb 27, 2020 5.270 5.270 5.020 5.130 83,848 -0.14(-2.66%)
Feb 26, 2020 5.250 5.350 5.250 5.270 43,132 +0.01(+0.19%)
Feb 25, 2020 5.310 5.325 5.250 5.260 45,250 -0.04(-0.75%)
Feb 24, 2020 5.310 5.355 5.300 5.300 9,279 -0.01(-0.19%)
Feb 21, 2020 5.350 5.400 5.310 5.310 13,500 -0.05(-0.93%)
Feb 20, 2020 5.340 5.400 5.338 5.360 46,217 +0.03(+0.56%)
Feb 19, 2020 5.336 5.337 5.310 5.330 9,631 -0.02(-0.37%)
Feb 18, 2020 5.310 5.350 5.300 5.350 24,602 +0.03(+0.51%)
Feb 14, 2020 5.330 5.330 5.300 5.323 8,300 +0.02(+0.43%)
Feb 13, 2020 5.313 5.314 5.300 5.300 7,024 -0.01(-0.19%)
Feb 12, 2020 5.320 5.325 5.270 5.310 17,050 -0.02(-0.38%)
Feb 11, 2020 5.280 5.350 5.260 5.330 22,516 +0.03(+0.57%)
Feb 10, 2020 5.200 5.320 5.200 5.300 22,320 +0.01(+0.19%)
Feb 07, 2020 5.290 5.290 5.290 5.290 500 +0.00(+0.00%)
Feb 06, 2020 5.300 5.320 5.268 5.290 14,115 +0.00(+0.00%)
Feb 05, 2020 5.210 5.290 5.210 5.290 15,731 +0.07(+1.34%)
Feb 04, 2020 5.218 5.300 5.218 5.220 10,110 -0.03(-0.57%)
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.