Blueknight Srs A Uts (NQ: BKEPP )

8.300 USD +0.100 (+1.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 7.910 7.950 7.910 7.950 1,605 +0.02(+0.25%)
Apr 27, 2017 7.860 7.930 7.860 7.930 22,652 -0.02(-0.25%)
Apr 26, 2017 7.918 7.950 7.850 7.950 19,129 +0.01(+0.07%)
Apr 25, 2017 7.945 7.945 7.945 7.945 200 +0.04(+0.56%)
Apr 24, 2017 8.000 8.000 7.900 7.900 7,356 -0.10(-1.25%)
Apr 21, 2017 7.850 8.000 7.850 8.000 4,844 +0.00(+0.00%)
Apr 20, 2017 7.930 8.000 7.910 8.000 9,519 +0.10(+1.27%)
Apr 19, 2017 7.892 7.930 7.850 7.900 7,689 +0.04(+0.51%)
Apr 18, 2017 7.900 7.900 7.860 7.860 9,233 +0.00(+0.00%)
Apr 17, 2017 7.890 7.890 7.860 7.860 684 -0.03(-0.38%)
Apr 13, 2017 7.880 7.910 7.860 7.890 33,480 +0.04(+0.51%)
Apr 12, 2017 7.860 7.909 7.850 7.850 2,292 -0.01(-0.18%)
Apr 11, 2017 7.900 7.900 7.860 7.864 2,409 -0.05(-0.57%)
Apr 10, 2017 7.916 7.916 7.910 7.910 588 -0.04(-0.51%)
Apr 06, 2017 7.950 7.950 7.950 158 -0.03(-0.38%)
Apr 05, 2017 7.910 7.980 7.860 7.980 3,989 +0.01(+0.13%)
Apr 04, 2017 7.870 7.980 7.870 7.970 6,103 -0.01(-0.13%)
Apr 03, 2017 7.980 7.990 7.928 7.980 4,708 +0.04(+0.56%)
Mar 30, 2017 7.936 7.936 7.936 100 -0.01(-0.18%)
Mar 29, 2017 7.900 7.950 7.850 7.950 10,508 +0.05(+0.63%)
Mar 28, 2017 7.800 7.900 7.800 7.900 10,647 +0.03(+0.38%)
Mar 27, 2017 7.810 7.870 7.810 7.870 1,155 -0.03(-0.38%)
Mar 24, 2017 7.875 7.900 7.800 7.900 14,895 +0.12(+1.54%)
Mar 23, 2017 7.860 7.860 7.780 7.780 8,237 -0.12(-1.52%)
Mar 22, 2017 7.850 7.900 7.850 7.900 6,225 +0.04(+0.53%)
Mar 21, 2017 7.810 7.858 7.810 7.858 2,336 +0.01(+0.10%)
Mar 20, 2017 7.810 7.850 7.810 7.850 17,673 +0.00(+0.00%)
Mar 17, 2017 7.900 7.900 7.850 7.850 3,782 -0.02(-0.29%)
Mar 16, 2017 7.900 7.900 7.873 7.873 2,113 -0.01(-0.08%)
Mar 15, 2017 7.850 7.879 7.850 7.879 10,175 +0.03(+0.37%)
Mar 14, 2017 7.810 7.851 7.810 7.850 18,450 -0.01(-0.15%)
Mar 13, 2017 7.890 7.890 7.850 7.862 3,241 -0.03(-0.36%)
Mar 10, 2017 7.850 7.890 7.850 7.890 1,718 +0.08(+1.02%)
Mar 09, 2017 7.910 7.950 7.790 7.810 6,700 -0.10(-1.23%)
Mar 08, 2017 7.907 7.907 7.907 7.907 1,162 +0.06(+0.72%)
Mar 07, 2017 7.850 7.880 7.850 7.851 3,238 +0.08(+1.04%)
Mar 06, 2017 7.830 7.840 7.770 7.770 8,754 -0.07(-0.86%)
Mar 03, 2017 7.838 7.838 7.838 7.838 250 +0.01(+0.10%)
Mar 02, 2017 7.810 7.900 7.780 7.830 4,549 -0.07(-0.88%)
Mar 01, 2017 7.825 7.872 7.825 7.899 10,134 +0.03(+0.37%)
Feb 28, 2017 7.890 7.890 7.811 7.870 5,287 +0.02(+0.25%)
Feb 27, 2017 7.875 7.875 7.800 7.850 10,601 +0.01(+0.13%)
Feb 24, 2017 7.884 7.884 7.820 7.840 4,894 -0.06(-0.76%)
Feb 23, 2017 7.821 7.900 7.821 7.900 1,297 +0.06(+0.72%)
Feb 22, 2017 7.851 7.860 7.843 7.843 4,810 +0.01(+0.11%)
Feb 21, 2017 7.900 7.920 7.835 7.835 4,822 -0.02(-0.19%)
Feb 17, 2017 7.850 7.850 7.850 0 +0.03(+0.38%)
Feb 16, 2017 7.811 7.820 7.811 7.820 1,451 +0.00(+0.00%)
Feb 15, 2017 7.774 7.820 7.760 7.820 6,872 +0.06(+0.76%)
Feb 14, 2017 7.824 7.824 7.761 7.761 2,497 -0.06(-0.75%)
Feb 13, 2017 7.770 7.830 7.770 7.820 10,902 +0.05(+0.70%)
Feb 10, 2017 7.810 7.830 7.620 7.766 238,464 -0.07(-0.94%)
Feb 09, 2017 7.750 7.840 7.710 7.840 17,957 +0.08(+1.03%)
Feb 08, 2017 7.800 7.879 7.746 7.760 27,808 -0.06(-0.79%)
Feb 07, 2017 7.923 7.923 7.822 7.822 18,931 -0.04(-0.49%)
Feb 06, 2017 7.981 7.981 7.850 7.860 736 -0.16(-2.00%)
Feb 03, 2017 8.041 8.070 7.880 8.020 17,710 -0.02(-0.25%)
Feb 02, 2017 7.900 8.050 7.900 8.040 2,881 +0.02(+0.25%)
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.