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, 2013 9.360 9.370 9.270 9.270 0 -0.10(-1.07%)
Apr 29, 2013 9.188 9.490 9.140 9.370 23,708 +0.32(+3.53%)
Apr 25, 2013 9.050 9.050 9.050 9.050 0 -0.07(-0.79%)
Apr 24, 2013 9.139 9.139 9.122 9.122 0 +0.02(+0.24%)
Apr 23, 2013 9.089 9.200 9.077 9.100 10,154 +0.12(+1.34%)
Apr 22, 2013 9.049 9.050 8.960 8.980 129,407 -0.07(-0.77%)
Apr 19, 2013 9.040 9.100 9.000 9.050 19,886 +0.05(+0.56%)
Apr 18, 2013 8.960 9.010 8.950 9.000 16,614 +0.05(+0.56%)
Apr 17, 2013 9.000 9.090 8.950 8.950 13,539 -0.10(-1.10%)
Apr 16, 2013 8.960 9.050 8.960 9.050 26,253 +0.09(+1.00%)
Apr 15, 2013 8.940 9.060 8.890 8.960 21,226 -0.09(-0.99%)
Apr 12, 2013 9.000 9.070 9.000 9.050 3,893 +0.03(+0.33%)
Apr 11, 2013 8.830 9.070 8.800 9.020 4,408 +0.12(+1.35%)
Apr 10, 2013 8.780 8.900 8.720 8.900 111,260 +0.17(+1.95%)
Apr 09, 2013 8.760 8.760 8.700 8.730 48,195 -0.14(-1.58%)
Apr 05, 2013 8.870 8.870 8.870 8.870 13,000 +0.12(+1.37%)
Apr 04, 2013 8.790 8.800 8.750 8.750 130,241 -0.07(-0.79%)
Apr 03, 2013 8.820 8.840 8.800 8.820 15,302 -0.22(-2.43%)
Apr 02, 2013 8.940 9.050 8.910 9.040 156,200 +0.27(+3.08%)
Apr 01, 2013 8.790 8.850 8.700 8.770 373,240 -0.01(-0.11%)
Mar 28, 2013 8.990 8.990 8.730 8.780 221,352 -0.12(-1.35%)
Mar 27, 2013 8.900 8.900 8.900 8.900 3,700 -0.10(-1.11%)
Mar 26, 2013 8.990 9.000 8.900 9.000 731,741 +0.10(+1.12%)
Mar 25, 2013 9.000 9.000 8.900 8.900 20,300 -0.10(-1.11%)
Mar 22, 2013 9.130 9.140 8.900 9.000 112,727 -0.13(-1.42%)
Mar 21, 2013 9.050 9.130 9.050 9.130 500 +0.23(+2.53%)
Mar 19, 2013 8.990 8.905 8.905 8.905 99,800 -0.18(-1.93%)
Mar 18, 2013 9.080 9.150 9.080 9.080 136,284 -0.02(-0.22%)
Mar 14, 2013 9.150 9.100 9.100 9.100 1,100 -0.03(-0.33%)
Mar 13, 2013 9.120 9.190 9.090 9.130 38,836 +0.01(+0.11%)
Mar 12, 2013 9.100 9.120 9.000 9.120 140,864 +0.07(+0.77%)
Mar 11, 2013 9.080 9.170 8.870 9.050 90,900 -0.03(-0.33%)
Mar 08, 2013 8.900 9.140 8.900 9.080 10,264 +0.03(+0.33%)
Mar 07, 2013 8.990 9.050 8.980 9.050 33,800 +0.07(+0.78%)
Mar 06, 2013 9.010 9.010 8.760 8.980 23,045 -0.12(-1.32%)
Mar 04, 2013 9.100 9.100 9.100 9.100 0 +0.10(+1.11%)
Mar 01, 2013 8.970 9.020 8.970 9.000 13,218 +0.35(+4.05%)
Feb 28, 2013 8.650 8.750 8.650 8.650 3,178 -0.12(-1.37%)
Feb 25, 2013 8.770 8.770 8.770 8.770 0 -0.22(-2.45%)
Feb 22, 2013 8.810 8.990 8.810 8.990 59,877 +0.15(+1.70%)
Feb 21, 2013 8.840 8.840 8.840 8.840 100 +0.09(+1.03%)
Feb 20, 2013 8.750 8.750 8.650 8.750 6,056 +0.00(+0.00%)
Feb 19, 2013 8.740 8.750 8.740 8.750 2,500 -0.04(-0.46%)
Feb 14, 2013 8.620 8.790 8.790 8.790 5,300 -0.01(-0.11%)
Feb 13, 2013 8.840 8.850 8.800 8.800 2,500 -0.05(-0.56%)
Feb 12, 2013 8.700 8.850 8.610 8.850 7,450 +0.06(+0.64%)
Feb 11, 2013 8.720 8.850 8.690 8.794 3,271 +0.04(+0.50%)
Feb 08, 2013 8.840 8.840 8.630 8.750 1,218 -0.10(-1.13%)
Feb 07, 2013 8.750 8.850 8.740 8.850 7,160 +0.12(+1.37%)
Feb 06, 2013 8.730 8.750 8.730 8.730 2,741 +0.05(+0.58%)
Feb 04, 2013 8.650 8.780 8.630 8.680 3,714 -0.12(-1.36%)
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.