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, 2018 7.120 7.120 6.970 7.100 6,651 +0.02(+0.28%)
Apr 27, 2018 7.033 7.150 6.970 7.080 60,156 +0.11(+1.58%)
Apr 26, 2018 7.050 7.050 6.970 6.970 7,144 -0.11(-1.55%)
Apr 25, 2018 6.950 7.090 6.950 7.080 14,880 +0.15(+2.16%)
Apr 24, 2018 6.960 7.090 6.930 6.930 12,038 -0.03(-0.43%)
Apr 23, 2018 7.100 7.109 6.960 6.960 37,127 -0.19(-2.66%)
Apr 20, 2018 6.969 7.150 6.968 7.150 55,232 +0.17(+2.44%)
Apr 19, 2018 7.000 7.000 6.915 6.980 24,532 -0.02(-0.29%)
Apr 18, 2018 7.000 7.010 6.970 7.000 42,100 -0.03(-0.43%)
Apr 17, 2018 6.920 7.049 6.860 7.030 62,988 +0.15(+2.18%)
Apr 16, 2018 7.050 7.050 6.850 6.880 408,439 -0.13(-1.85%)
Apr 13, 2018 7.000 7.030 6.930 7.010 16,863 +0.01(+0.14%)
Apr 12, 2018 7.020 7.050 7.000 7.000 13,553 -0.05(-0.71%)
Apr 11, 2018 7.041 7.050 7.020 7.050 14,100 +0.00(+0.00%)
Apr 10, 2018 7.100 7.100 7.040 7.050 24,949 -0.02(-0.28%)
Apr 09, 2018 7.110 7.110 7.000 7.070 54,337 -0.04(-0.62%)
Apr 06, 2018 7.150 7.150 7.100 7.114 10,200 -0.04(-0.50%)
Apr 05, 2018 7.150 7.150 7.120 7.150 22,789 +0.02(+0.28%)
Apr 04, 2018 7.130 7.150 7.130 7.130 3,351 -0.02(-0.28%)
Apr 03, 2018 7.160 7.202 7.150 7.150 20,455 -0.03(-0.42%)
Apr 02, 2018 7.190 7.190 7.180 7.180 306 +0.00(+0.07%)
Mar 29, 2018 7.175 7.175 7.175 0 +0.04(+0.63%)
Mar 28, 2018 7.200 7.230 7.130 7.130 10,203 -0.05(-0.70%)
Mar 27, 2018 7.150 7.290 7.130 7.180 10,650 +0.05(+0.70%)
Mar 26, 2018 7.180 7.230 7.130 7.130 20,417 +0.00(+0.00%)
Mar 23, 2018 7.220 7.223 7.130 7.130 11,150 -0.07(-0.97%)
Mar 22, 2018 7.210 7.220 7.181 7.200 19,167 -0.01(-0.10%)
Mar 21, 2018 7.259 7.260 7.207 7.207 1,630 -0.02(-0.32%)
Mar 20, 2018 7.232 7.232 7.170 7.230 1,800 +0.03(+0.42%)
Mar 19, 2018 7.337 7.337 7.170 7.200 14,310 -0.15(-2.04%)
Mar 16, 2018 7.420 7.420 7.325 7.350 35,283 +0.02(+0.27%)
Mar 15, 2018 7.260 7.330 7.190 7.330 21,985 +0.02(+0.27%)
Mar 14, 2018 7.350 7.376 7.200 7.310 776,123 -0.17(-2.27%)
Mar 13, 2018 7.350 7.480 7.350 7.480 1,724 +0.05(+0.74%)
Mar 12, 2018 7.372 7.440 7.360 7.425 10,855 -0.02(-0.33%)
Mar 09, 2018 7.380 7.450 7.380 7.450 818 +0.16(+2.19%)
Mar 08, 2018 7.340 7.350 7.233 7.290 66,613 -0.08(-1.09%)
Mar 07, 2018 7.380 7.380 7.370 7.370 288 +0.07(+0.96%)
Mar 06, 2018 7.350 7.400 7.300 7.300 6,983 -0.05(-0.68%)
Mar 05, 2018 7.420 7.455 7.350 7.350 6,148 -0.07(-0.96%)
Mar 02, 2018 7.440 7.501 7.400 7.421 11,729 -0.07(-0.92%)
Mar 01, 2018 7.425 7.500 7.400 7.490 1,905 +0.04(+0.54%)
Feb 28, 2018 7.460 7.500 7.450 7.450 27,742 -0.07(-0.93%)
Feb 27, 2018 7.550 7.614 7.520 7.520 16,056 -0.15(-1.96%)
Feb 26, 2018 7.780 7.780 7.670 7.670 2,544 -0.11(-1.41%)
Feb 23, 2018 7.630 7.780 7.500 7.780 19,964 +0.19(+2.50%)
Feb 22, 2018 7.680 7.680 7.590 7.590 5,916 -0.01(-0.13%)
Feb 21, 2018 7.600 7.600 7.600 7.600 348 +0.05(+0.73%)
Feb 20, 2018 7.531 7.545 7.530 7.545 846 -0.08(-1.11%)
Feb 16, 2018 7.630 7.630 7.630 0 +0.08(+1.06%)
Feb 15, 2018 7.583 7.590 7.550 7.550 4,934 +0.00(+0.00%)
Feb 14, 2018 7.530 7.560 7.530 7.550 4,760 +0.01(+0.13%)
Feb 13, 2018 7.460 7.540 7.460 7.540 654 +0.08(+1.07%)
Feb 12, 2018 7.460 7.497 7.460 7.460 2,020 -0.04(-0.53%)
Feb 09, 2018 7.620 7.695 7.500 7.500 17,143 -0.29(-3.72%)
Feb 08, 2018 7.790 7.790 7.790 7.790 3,403 +0.01(+0.13%)
Feb 07, 2018 7.760 7.780 7.700 7.780 7,977 +0.07(+0.91%)
Feb 06, 2018 7.600 7.710 7.550 7.710 31,908 +0.11(+1.45%)
Feb 05, 2018 7.600 7.500 7.600 5,248 +0.06(+0.80%)
Feb 02, 2018 7.550 7.570 7.540 7.540 2,931 -0.01(-0.13%)
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.