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 27, 2012 8.700 8.700 8.700 8.700 600 -0.25(-2.79%)
Apr 25, 2012 8.990 8.950 8.950 8.950 500 +0.30(+3.47%)
Apr 24, 2012 8.640 8.650 8.640 8.650 270 -0.25(-2.81%)
Apr 20, 2012 8.900 8.900 8.900 8.900 900 -0.01(-0.11%)
Apr 18, 2012 8.800 8.910 8.910 8.910 1,600 -0.04(-0.45%)
Apr 09, 2012 8.600 8.950 8.950 8.950 1,700 +0.25(+2.87%)
Apr 05, 2012 8.700 8.700 8.700 8.700 100 +0.30(+3.57%)
Apr 03, 2012 8.450 8.400 8.400 8.400 1,200 +0.00(+0.00%)
Apr 02, 2012 8.400 8.400 8.400 8.400 649 +0.03(+0.36%)
Mar 30, 2012 8.370 8.370 8.370 8.370 200 +0.02(+0.24%)
Mar 29, 2012 8.400 8.510 8.300 8.350 17,250 -0.10(-1.18%)
Mar 28, 2012 8.540 8.540 8.450 8.450 6,500 -0.05(-0.59%)
Mar 27, 2012 8.500 8.500 8.500 8.500 633 +0.07(+0.83%)
Mar 26, 2012 8.750 8.760 8.430 8.430 10,300 -0.17(-1.97%)
Mar 23, 2012 8.600 8.600 8.580 8.599 5,500 -0.05(-0.59%)
Mar 22, 2012 8.600 8.750 8.600 8.650 17,100 -0.35(-3.89%)
Mar 21, 2012 9.000 9.000 9.000 9.000 2,500 +0.00(+0.00%)
Mar 16, 2012 9.020 9.000 9.000 9.000 10,300 -0.20(-2.17%)
Mar 15, 2012 9.480 9.490 8.650 9.200 6,733 +0.35(+3.95%)
Mar 14, 2012 8.830 8.850 8.830 8.850 1,500 -0.40(-4.32%)
Mar 13, 2012 9.000 9.250 9.000 9.250 4,914 +0.25(+2.78%)
Mar 12, 2012 8.600 9.000 8.600 9.000 4,273 +0.40(+4.65%)
Mar 09, 2012 8.410 8.600 8.400 8.600 1,541 +0.00(+0.00%)
Mar 08, 2012 8.600 8.610 8.600 8.600 5,465 -0.01(-0.12%)
Mar 07, 2012 8.210 8.610 8.210 8.610 2,085 +0.40(+4.87%)
Mar 06, 2012 8.690 8.690 8.170 8.210 49,143 -0.78(-8.68%)
Mar 05, 2012 9.000 9.000 8.650 8.990 7,250 +0.19(+2.16%)
Mar 02, 2012 8.820 8.820 8.800 8.800 2,037 +0.09(+1.03%)
Mar 01, 2012 8.650 8.710 8.650 8.710 2,664 +0.01(+0.11%)
Feb 29, 2012 8.190 8.700 8.190 8.700 5,520 +0.51(+6.20%)
Feb 27, 2012 8.192 8.192 8.192 0 +0.11(+1.38%)
Feb 24, 2012 8.450 8.700 8.000 8.080 25,042 -0.37(-4.38%)
Feb 23, 2012 8.500 8.500 8.450 8.450 10,500 -0.05(-0.59%)
Feb 22, 2012 9.250 9.250 8.500 8.500 2,764 -0.89(-9.48%)
Feb 21, 2012 9.500 9.500 9.250 9.390 6,860 -0.01(-0.11%)
Feb 17, 2012 200000 9.990 9.000 9.400 10,023 +1.30(+16.05%)
Feb 13, 2012 8.100 8.100 8.100 0 +0.05(+0.62%)
Feb 09, 2012 8.050 8.050 8.050 0 +0.05(+0.63%)
Feb 08, 2012 8.250 8.250 8.000 8.000 500 -0.70(-8.05%)
Feb 07, 2012 8.800 8.800 8.700 8.700 4,106 -0.20(-2.25%)
Feb 06, 2012 8.260 9.030 8.260 8.900 7,542 +0.59(+7.10%)
Feb 03, 2012 8.320 8.320 8.310 8.310 210 -0.02(-0.24%)
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.