Blueknight Srs A Uts (NQ: BKEPP )

8.048 USD -0.002 (-0.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.027 7.099 6.950 6.950 34,500 -0.10(-1.42%)
Jan 28, 2021 6.960 7.050 6.950 7.050 34,729 +0.04(+0.57%)
Jan 27, 2021 7.000 7.010 6.980 7.010 55,744 +0.02(+0.29%)
Jan 26, 2021 6.980 7.000 6.980 6.990 26,390 +0.01(+0.14%)
Jan 25, 2021 7.050 7.050 6.980 6.980 202,534 -0.03(-0.43%)
Jan 22, 2021 7.090 7.090 7.000 7.010 10,600 -0.04(-0.57%)
Jan 21, 2021 7.080 7.100 7.047 7.050 4,298 +0.02(+0.28%)
Jan 20, 2021 6.990 7.090 6.980 7.030 218,046 +0.04(+0.57%)
Jan 19, 2021 6.980 6.990 6.966 6.990 14,408 +0.00(+0.00%)
Jan 15, 2021 6.990 6.990 6.950 6.990 7,000 -0.01(-0.14%)
Jan 14, 2021 7.000 7.000 6.950 7.000 15,872 +0.02(+0.29%)
Jan 13, 2021 6.980 7.000 6.950 6.980 19,459 -0.01(-0.14%)
Jan 12, 2021 6.840 6.990 6.840 6.990 57,855 +0.20(+2.95%)
Jan 11, 2021 6.800 6.990 6.770 6.790 28,512 -0.04(-0.59%)
Jan 08, 2021 6.850 6.850 6.820 6.830 32,000 +0.01(+0.15%)
Jan 07, 2021 6.870 6.870 6.720 6.820 7,031 -0.00(-0.07%)
Jan 06, 2021 6.861 6.870 6.770 6.825 28,826 -0.02(-0.36%)
Jan 05, 2021 6.790 6.850 6.790 6.850 10,858 +0.06(+0.88%)
Jan 04, 2021 6.820 6.850 6.780 6.790 60,988 -0.02(-0.29%)
Dec 31, 2020 6.810 6.810 6.810 19,637 -0.03(-0.44%)
Dec 30, 2020 6.790 6.900 6.790 6.840 19,637 -0.05(-0.73%)
Dec 29, 2020 6.800 6.890 6.760 6.890 90,549 +0.06(+0.88%)
Dec 28, 2020 6.800 6.850 6.785 6.830 41,388 -0.01(-0.15%)
Dec 24, 2020 6.790 6.850 6.790 6.840 12,700 +0.02(+0.29%)
Dec 23, 2020 6.760 7.000 6.760 6.820 51,779 +0.06(+0.89%)
Dec 22, 2020 6.820 6.850 6.750 6.760 75,661 -0.12(-1.74%)
Dec 21, 2020 6.770 6.900 6.450 6.880 66,086 +0.44(+6.83%)
Dec 18, 2020 6.330 6.440 6.310 6.440 18,500 +0.13(+2.06%)
Dec 17, 2020 6.300 6.310 6.300 6.310 1,172 -0.01(-0.16%)
Dec 16, 2020 6.320 6.350 6.300 6.320 7,331 -0.03(-0.47%)
Dec 15, 2020 6.320 6.350 6.160 6.350 6,296 +0.03(+0.47%)
Dec 14, 2020 6.200 6.320 6.160 6.320 15,724 -0.08(-1.25%)
Dec 11, 2020 6.320 6.400 6.320 6.400 6,600 +0.07(+1.11%)
Dec 10, 2020 6.350 6.350 6.290 6.330 4,940 -0.02(-0.31%)
Dec 09, 2020 6.430 6.440 6.275 6.350 19,210 -0.09(-1.40%)
Dec 08, 2020 6.260 6.450 6.250 6.440 14,941 +0.15(+2.38%)
Dec 07, 2020 6.110 6.290 6.110 6.290 8,345 +0.05(+0.80%)
Dec 04, 2020 6.290 6.290 6.120 6.240 5,400 +0.08(+1.30%)
Dec 03, 2020 6.170 6.300 6.160 6.160 1,918 -0.02(-0.32%)
Dec 02, 2020 6.050 6.180 6.050 6.180 41,533 +0.12(+1.98%)
Dec 01, 2020 6.010 6.100 6.010 6.060 304,413 -0.02(-0.33%)
Nov 30, 2020 6.050 6.080 6.012 6.080 10,913 +0.00(+0.00%)
Nov 27, 2020 5.995 6.080 5.995 6.080 198,400 +0.08(+1.33%)
Nov 25, 2020 6.020 6.020 6.000 6.000 124,200 -0.02(-0.33%)
Nov 24, 2020 6.000 6.050 5.980 6.020 146,498 +0.03(+0.50%)
Nov 23, 2020 5.970 6.070 5.970 5.990 80,781 +0.04(+0.67%)
Nov 20, 2020 5.940 5.950 5.938 5.950 28,500 +0.01(+0.17%)
Nov 19, 2020 5.930 6.010 5.860 5.940 45,952 +0.08(+1.37%)
Nov 18, 2020 6.000 6.005 5.860 5.860 43,726 -0.12(-1.97%)
Nov 17, 2020 6.000 6.000 5.970 5.978 15,079 +0.00(+0.07%)
Nov 16, 2020 6.040 6.040 5.974 5.974 30,933 -0.02(-0.27%)
Nov 13, 2020 6.010 6.010 5.950 5.990 6,000 +0.03(+0.50%)
Nov 12, 2020 5.960 5.960 5.960 5.960 1,815 -0.04(-0.66%)
Nov 11, 2020 5.980 6.000 5.980 6.000 595 +0.03(+0.50%)
Nov 10, 2020 5.960 6.000 5.900 5.970 9,595 -0.01(-0.17%)
Nov 09, 2020 6.059 6.059 5.979 5.980 11,694 -0.05(-0.91%)
Nov 06, 2020 5.820 6.070 5.820 6.035 10,500 +0.21(+3.69%)
Nov 05, 2020 5.900 5.913 5.800 5.820 407,170 +0.00(+0.07%)
Nov 04, 2020 5.890 5.890 5.816 5.816 3,394 -0.05(-0.84%)
Nov 03, 2020 5.887 5.960 5.750 5.865 16,899 -0.00(-0.09%)
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.