Blueknight Srs A Uts (NQ: BKEPP )

8.050 USD -0.040 (-0.50%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.110 7.110 7.010 7.090 5,859 -0.02(-0.28%)
Apr 28, 2016 7.150 7.302 7.080 7.110 9,700 -0.05(-0.68%)
Apr 27, 2016 7.250 7.250 7.090 7.158 29,700 -0.17(-2.34%)
Apr 26, 2016 7.390 7.390 7.250 7.330 14,350 -0.01(-0.14%)
Apr 25, 2016 7.390 7.656 7.320 7.340 22,905 -0.03(-0.41%)
Apr 22, 2016 7.303 7.370 7.255 7.370 17,295 +0.03(+0.41%)
Apr 21, 2016 7.400 7.400 7.222 7.340 16,067 +0.04(+0.55%)
Apr 20, 2016 7.015 7.450 6.887 7.300 44,534 +0.30(+4.29%)
Apr 19, 2016 6.800 7.000 6.790 7.000 31,397 +0.20(+2.94%)
Apr 18, 2016 6.700 6.800 6.700 6.800 5,200 +0.08(+1.19%)
Apr 15, 2016 6.731 6.840 6.700 6.720 7,296 -0.05(-0.70%)
Apr 14, 2016 6.850 6.850 6.690 6.768 9,060 -0.06(-0.91%)
Apr 13, 2016 6.710 6.900 6.710 6.830 14,916 +0.15(+2.25%)
Apr 12, 2016 6.850 6.850 6.680 6.680 26,307 -0.21(-3.05%)
Apr 11, 2016 6.630 6.890 6.600 6.890 32,353 +0.25(+3.80%)
Apr 08, 2016 6.650 6.850 6.624 6.638 9,501 +0.03(+0.42%)
Apr 07, 2016 6.700 6.700 6.610 6.610 12,350 -0.10(-1.49%)
Apr 06, 2016 6.720 6.720 6.710 6.710 7,031 -0.01(-0.15%)
Apr 05, 2016 6.700 6.720 6.700 6.720 8,045 +0.11(+1.66%)
Apr 04, 2016 6.682 6.726 6.600 6.610 8,682 +0.01(+0.15%)
Apr 01, 2016 6.611 6.615 6.600 6.600 3,107 -0.03(-0.45%)
Mar 30, 2016 6.610 6.630 6.630 6.630 9,900 -0.05(-0.75%)
Mar 29, 2016 6.510 6.688 6.510 6.680 8,097 +0.17(+2.61%)
Mar 28, 2016 6.510 6.700 6.500 6.510 3,304 -0.11(-1.66%)
Mar 24, 2016 6.750 6.620 6.620 6.620 4,200 +0.01(+0.15%)
Mar 23, 2016 6.770 6.788 6.600 6.610 29,677 -0.15(-2.22%)
Mar 22, 2016 6.750 6.770 6.750 6.760 1,302 -0.01(-0.15%)
Mar 21, 2016 6.890 6.970 6.750 6.770 11,946 +0.16(+2.42%)
Mar 18, 2016 6.886 7.000 6.600 6.610 6,531 -0.20(-2.94%)
Mar 17, 2016 7.010 7.020 6.540 6.810 28,245 -0.13(-1.87%)
Mar 16, 2016 6.420 7.130 6.350 6.940 16,217 +0.54(+8.44%)
Mar 15, 2016 6.450 6.500 6.400 6.400 5,300 -0.10(-1.54%)
Mar 14, 2016 6.508 6.570 6.500 6.500 7,000 +0.00(+0.00%)
Mar 11, 2016 6.378 6.570 6.300 6.500 24,908 +0.20(+3.17%)
Mar 10, 2016 6.500 6.550 6.200 6.300 21,971 -0.01(-0.16%)
Mar 09, 2016 6.550 6.640 6.230 6.310 24,673 -0.42(-6.24%)
Mar 08, 2016 6.840 6.850 6.600 6.730 24,368 +0.00(+0.00%)
Mar 07, 2016 6.250 6.900 6.220 6.730 55,232 +0.57(+9.22%)
Mar 04, 2016 6.000 6.199 6.000 6.162 34,590 +0.18(+3.04%)
Mar 03, 2016 6.014 6.099 5.930 5.980 83,877 -0.08(-1.32%)
Mar 02, 2016 6.051 6.140 5.990 6.060 23,058 +0.07(+1.17%)
Mar 01, 2016 6.120 6.150 5.990 5.990 122,424 +0.01(+0.17%)
Feb 29, 2016 6.180 6.180 5.980 5.980 56,608 -0.06(-0.99%)
Feb 26, 2016 6.200 6.200 6.040 6.040 10,350 -0.11(-1.79%)
Feb 25, 2016 6.060 6.180 6.060 6.150 2,600 +0.04(+0.65%)
Feb 24, 2016 6.080 6.175 6.040 6.110 43,791 -0.08(-1.29%)
Feb 23, 2016 6.160 6.209 6.160 6.190 9,587 -0.06(-0.96%)
Feb 22, 2016 6.160 6.250 6.040 6.250 6,728 +0.01(+0.16%)
Feb 19, 2016 6.228 6.240 6.050 6.240 1,798 +0.00(+0.00%)
Feb 18, 2016 6.300 6.300 5.984 6.240 13,599 +0.08(+1.30%)
Feb 17, 2016 6.200 6.279 5.830 6.160 19,444 -0.02(-0.32%)
Feb 16, 2016 6.230 6.250 6.120 6.180 7,915 +0.06(+0.98%)
Feb 12, 2016 5.950 6.120 6.120 6.120 14,900 +0.22(+3.73%)
Feb 11, 2016 6.170 6.210 5.710 5.900 64,768 -0.35(-5.60%)
Feb 10, 2016 6.300 6.310 6.200 6.250 12,334 +0.08(+1.30%)
Feb 09, 2016 6.200 6.430 6.170 6.170 26,782 -0.08(-1.28%)
Feb 08, 2016 6.255 6.270 6.250 6.250 10,100 -0.06(-0.95%)
Feb 05, 2016 6.439 6.440 6.190 6.310 11,563 +0.09(+1.45%)
Feb 04, 2016 6.455 6.520 6.170 6.220 24,614 -0.19(-2.97%)
Feb 03, 2016 6.500 6.600 6.410 6.410 6,196 -0.07(-1.08%)
Feb 02, 2016 6.240 6.690 6.240 6.480 14,426 +0.01(+0.15%)
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.