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, 2015 9.160 9.433 9.150 9.150 3,354 +0.05(+0.55%)
Apr 29, 2015 9.100 9.150 9.100 9.100 1,691 -0.03(-0.33%)
Apr 28, 2015 9.115 9.517 9.100 9.130 3,142 +0.03(+0.33%)
Apr 27, 2015 9.100 9.100 9.090 9.100 2,300 +0.10(+1.11%)
Apr 24, 2015 9.100 9.140 9.000 9.000 6,212 -0.10(-1.10%)
Apr 23, 2015 9.010 9.100 8.960 9.100 3,956 +0.10(+1.11%)
Apr 22, 2015 9.190 9.200 9.000 9.000 6,375 -0.20(-2.17%)
Apr 21, 2015 9.200 9.200 9.200 9.200 1,000 +0.06(+0.66%)
Apr 17, 2015 9.100 9.139 9.139 9.139 1,500 +0.14(+1.55%)
Apr 16, 2015 9.000 9.080 9.000 9.000 7,911 +0.00(+0.00%)
Apr 15, 2015 9.200 9.200 9.000 9.000 2,950 -0.10(-1.10%)
Apr 13, 2015 9.070 9.100 9.100 9.100 6,800 +0.02(+0.18%)
Apr 10, 2015 9.220 9.220 9.084 9.084 1,036 -0.14(-1.48%)
Apr 09, 2015 9.149 9.220 9.140 9.220 5,708 +0.12(+1.32%)
Apr 08, 2015 9.100 9.100 9.100 9.100 1,082 -0.00(-0.01%)
Apr 06, 2015 9.100 9.101 9.101 9.101 200 +0.01(+0.12%)
Apr 02, 2015 9.090 9.090 9.090 9.090 5,400 +0.09(+1.00%)
Apr 01, 2015 9.000 9.000 9.000 9.000 150 +0.00(+0.00%)
Mar 30, 2015 9.050 9.000 9.000 9.000 15,200 +0.00(+0.00%)
Mar 27, 2015 9.020 9.080 9.000 9.000 7,339 -0.03(-0.33%)
Mar 26, 2015 9.030 9.030 9.030 9.030 100 +0.01(+0.11%)
Mar 25, 2015 9.050 9.150 9.020 9.020 4,955 -0.06(-0.66%)
Mar 23, 2015 9.250 9.080 9.080 9.080 400 -0.02(-0.22%)
Mar 20, 2015 9.050 9.108 9.000 9.100 8,616 +0.01(+0.11%)
Mar 19, 2015 8.950 9.090 8.950 9.090 9,031 +0.14(+1.56%)
Mar 18, 2015 8.950 8.950 8.950 8.950 1,998 +0.00(+0.00%)
Mar 17, 2015 8.950 8.990 8.950 8.950 2,006 -0.05(-0.53%)
Mar 16, 2015 9.150 9.150 8.998 8.998 1,588 +0.05(+0.54%)
Mar 12, 2015 8.950 8.950 8.950 8.950 4,200 +0.00(+0.00%)
Mar 11, 2015 8.930 9.155 8.930 8.950 18,244 +0.05(+0.56%)
Mar 10, 2015 9.010 9.010 8.900 8.900 3,500 -0.03(-0.34%)
Mar 05, 2015 8.950 8.930 8.930 8.930 1,300 +0.00(+0.03%)
Mar 04, 2015 9.200 9.200 8.927 8.927 736 +0.02(+0.19%)
Mar 02, 2015 8.910 8.910 8.910 8.910 367 +0.01(+0.11%)
Feb 27, 2015 8.860 8.900 8.860 8.900 1,130 -0.05(-0.56%)
Feb 26, 2015 8.950 9.010 8.850 8.950 3,902 +0.10(+1.13%)
Feb 24, 2015 8.850 8.850 8.850 8.850 300 +0.00(+0.00%)
Feb 23, 2015 8.850 8.850 8.850 8.850 600 +0.03(+0.34%)
Feb 20, 2015 8.840 8.910 8.820 8.820 4,310 -0.01(-0.11%)
Feb 19, 2015 9.100 9.100 8.820 8.830 4,503 -0.23(-2.57%)
Feb 18, 2015 9.130 9.130 8.980 9.063 664 +0.06(+0.70%)
Feb 17, 2015 8.890 9.050 8.890 9.000 5,555 +0.19(+2.16%)
Feb 13, 2015 8.830 8.810 8.810 8.810 600 -0.18(-2.00%)
Feb 12, 2015 9.050 9.050 8.810 8.990 8,789 -0.15(-1.64%)
Feb 11, 2015 9.000 9.140 9.000 9.140 275 +0.03(+0.33%)
Feb 10, 2015 9.100 9.120 9.090 9.110 1,794 +0.05(+0.55%)
Feb 09, 2015 8.950 9.060 8.900 9.060 6,483 -0.02(-0.22%)
Feb 06, 2015 8.950 9.400 8.680 9.080 38,919 +0.17(+1.91%)
Feb 05, 2015 8.800 8.920 8.771 8.910 3,200 -0.04(-0.45%)
Feb 04, 2015 9.030 9.030 8.750 8.950 10,777 -0.20(-2.19%)
Feb 03, 2015 8.850 9.150 8.830 9.150 1,300 +0.33(+3.74%)
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.