Blueknight Srs A Uts (NQ: BKEPP )

8.050 USD -0.250 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 8.170 8.240 8.020 8.050 15,792 -0.25(-3.01%)
May 05, 2021 8.250 8.400 8.150 8.300 57,825 +0.10(+1.22%)
May 04, 2021 8.150 8.200 8.145 8.200 17,134 +0.08(+0.99%)
May 03, 2021 8.150 8.150 8.080 8.120 8,437 +0.12(+1.50%)
Apr 30, 2021 8.090 8.100 8.000 8.000 18,700 -0.09(-1.14%)
Apr 29, 2021 8.050 8.100 8.045 8.092 7,592 +0.00(+0.03%)
Apr 28, 2021 8.000 8.100 8.000 8.090 7,705 +0.06(+0.71%)
Apr 27, 2021 8.004 8.050 8.000 8.033 6,343 -0.01(-0.09%)
Apr 26, 2021 8.000 8.060 7.991 8.040 11,501 +0.05(+0.63%)
Apr 23, 2021 7.922 7.990 7.840 7.990 18,500 +0.05(+0.63%)
Apr 22, 2021 7.950 7.950 7.900 7.940 5,896 -0.01(-0.12%)
Apr 21, 2021 7.900 7.950 7.900 7.950 5,153 +0.07(+0.89%)
Apr 20, 2021 7.851 7.885 7.810 7.880 12,788 -0.04(-0.51%)
Apr 19, 2021 8.000 8.000 7.860 7.920 5,708 -0.05(-0.63%)
Apr 16, 2021 7.950 7.999 7.880 7.970 8,200 -0.02(-0.25%)
Apr 15, 2021 7.990 8.000 7.810 7.990 8,941 +0.10(+1.27%)
Apr 14, 2021 7.920 7.920 7.860 7.890 17,186 -0.03(-0.38%)
Apr 13, 2021 8.080 8.100 7.920 7.920 27,027 -0.07(-0.88%)
Apr 12, 2021 7.990 8.000 7.990 7.990 2,949 +0.00(+0.00%)
Apr 09, 2021 7.990 8.000 7.990 7.990 4,800 +0.00(+0.00%)
Apr 08, 2021 7.990 8.000 7.990 7.990 8,449 -0.00(-0.03%)
Apr 07, 2021 8.000 8.000 7.990 7.992 3,299 -0.01(-0.08%)
Apr 06, 2021 8.000 8.000 7.953 7.999 18,933 +0.02(+0.30%)
Apr 05, 2021 8.000 8.000 7.790 7.975 24,001 -0.03(-0.31%)
Apr 01, 2021 7.890 8.000 7.850 8.000 29,400 +0.24(+3.09%)
Mar 31, 2021 7.790 7.870 7.700 7.760 17,895 -0.05(-0.64%)
Mar 30, 2021 7.870 7.930 7.550 7.810 38,762 -0.05(-0.64%)
Mar 29, 2021 8.000 8.000 7.820 7.860 20,883 -0.11(-1.36%)
Mar 26, 2021 7.990 7.990 7.969 7.969 2,500 -0.02(-0.27%)
Mar 25, 2021 7.900 7.990 7.900 7.990 5,681 +0.00(+0.00%)
Mar 24, 2021 7.950 8.000 7.930 7.990 11,308 +0.02(+0.26%)
Mar 23, 2021 8.000 8.000 7.950 7.969 13,310 -0.00(-0.01%)
Mar 22, 2021 7.960 7.970 7.960 7.970 1,030 +0.00(+0.00%)
Mar 19, 2021 7.950 7.980 7.850 7.970 23,600 +0.02(+0.27%)
Mar 18, 2021 7.920 7.948 7.920 7.948 10,479 -0.00(-0.02%)
Mar 17, 2021 7.850 7.950 7.750 7.950 18,152 +0.06(+0.75%)
Mar 16, 2021 7.920 7.960 7.891 7.891 9,037 -0.01(-0.12%)
Mar 15, 2021 7.850 8.000 7.700 7.900 34,305 +0.07(+0.89%)
Mar 12, 2021 7.500 8.180 7.490 7.830 808,600 +0.33(+4.40%)
Mar 11, 2021 7.450 7.500 7.420 7.500 109,118 +0.14(+1.90%)
Mar 10, 2021 7.250 7.400 7.200 7.360 52,117 +0.16(+2.22%)
Mar 09, 2021 7.229 7.230 7.110 7.200 13,153 +0.01(+0.21%)
Mar 08, 2021 7.250 7.250 7.155 7.185 7,471 -0.04(-0.55%)
Mar 05, 2021 7.190 7.290 7.115 7.225 7,700 +0.12(+1.76%)
Mar 04, 2021 7.310 7.310 7.100 7.100 2,828 -0.14(-1.90%)
Mar 03, 2021 7.450 7.450 7.080 7.237 16,731 -0.21(-2.85%)
Mar 02, 2021 7.120 7.450 7.050 7.450 68,977 +0.31(+4.34%)
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.