Blueknight Srs A Uts (NQ: BKEPP )

8.000 USD +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.070 7.150 7.030 7.150 3,500 +0.10(+1.42%)
Feb 25, 2021 7.050 7.150 7.025 7.050 65,205 +0.00(+0.00%)
Feb 24, 2021 7.040 7.050 6.850 7.050 31,868 +0.01(+0.13%)
Feb 23, 2021 7.030 7.041 7.000 7.041 1,938 +0.03(+0.44%)
Feb 22, 2021 6.980 7.090 6.960 7.010 16,190 +0.03(+0.43%)
Feb 19, 2021 7.000 7.000 6.920 6.980 101,100 -0.02(-0.29%)
Feb 18, 2021 6.990 7.006 6.920 7.000 12,756 +0.08(+1.16%)
Feb 17, 2021 7.050 7.050 6.920 6.920 46,135 -0.12(-1.70%)
Feb 16, 2021 7.050 7.100 6.950 7.040 26,815 -0.00(-0.00%)
Feb 12, 2021 7.050 7.050 7.040 7.040 22,100 -0.01(-0.14%)
Feb 11, 2021 7.050 7.050 7.040 7.050 8,689 +0.00(+0.00%)
Feb 10, 2021 7.050 7.050 6.850 7.050 35,732 +0.00(+0.00%)
Feb 09, 2021 7.010 7.100 7.010 7.050 9,213 +0.05(+0.71%)
Feb 08, 2021 6.980 7.050 6.925 7.000 23,507 -0.07(-0.98%)
Feb 05, 2021 7.080 7.100 7.069 7.069 18,200 -0.01(-0.16%)
Feb 04, 2021 6.960 7.100 6.960 7.080 39,433 +0.00(+0.00%)
Feb 03, 2021 7.050 7.080 7.015 7.080 104,794 +0.03(+0.43%)
Feb 02, 2021 7.010 7.050 7.000 7.050 35,007 +0.09(+1.29%)
Feb 01, 2021 7.050 7.050 6.960 6.960 27,888 +0.01(+0.14%)
Jan 29, 2021 7.027 7.099 6.950 6.950 34,500 -0.10(-1.42%)
Jan 28, 2021 6.960 7.050 6.950 7.050 34,729 +0.04(+0.57%)
Jan 27, 2021 7.000 7.010 6.980 7.010 55,744 +0.02(+0.29%)
Jan 26, 2021 6.980 7.000 6.980 6.990 26,390 +0.01(+0.14%)
Jan 25, 2021 7.050 7.050 6.980 6.980 202,534 -0.03(-0.43%)
Jan 22, 2021 7.090 7.090 7.000 7.010 10,600 -0.04(-0.57%)
Jan 21, 2021 7.080 7.100 7.047 7.050 4,298 +0.02(+0.28%)
Jan 20, 2021 6.990 7.090 6.980 7.030 218,046 +0.04(+0.57%)
Jan 19, 2021 6.980 6.990 6.966 6.990 14,408 +0.00(+0.00%)
Jan 15, 2021 6.990 6.990 6.950 6.990 7,000 -0.01(-0.14%)
Jan 14, 2021 7.000 7.000 6.950 7.000 15,872 +0.02(+0.29%)
Jan 13, 2021 6.980 7.000 6.950 6.980 19,459 -0.01(-0.14%)
Jan 12, 2021 6.840 6.990 6.840 6.990 57,855 +0.20(+2.95%)
Jan 11, 2021 6.800 6.990 6.770 6.790 28,512 -0.04(-0.59%)
Jan 08, 2021 6.850 6.850 6.820 6.830 32,000 +0.01(+0.15%)
Jan 07, 2021 6.870 6.870 6.720 6.820 7,031 -0.00(-0.07%)
Jan 06, 2021 6.861 6.870 6.770 6.825 28,826 -0.02(-0.36%)
Jan 05, 2021 6.790 6.850 6.790 6.850 10,858 +0.06(+0.88%)
Jan 04, 2021 6.820 6.850 6.780 6.790 60,988 -0.02(-0.29%)
Dec 31, 2020 6.810 6.810 6.810 19,637 -0.03(-0.44%)
Dec 30, 2020 6.790 6.900 6.790 6.840 19,637 -0.05(-0.73%)
Dec 29, 2020 6.800 6.890 6.760 6.890 90,549 +0.06(+0.88%)
Dec 28, 2020 6.800 6.850 6.785 6.830 41,388 -0.01(-0.15%)
Dec 24, 2020 6.790 6.850 6.790 6.840 12,700 +0.02(+0.29%)
Dec 23, 2020 6.760 7.000 6.760 6.820 51,779 +0.06(+0.89%)
Dec 22, 2020 6.820 6.850 6.750 6.760 75,661 -0.12(-1.74%)
Dec 21, 2020 6.770 6.900 6.450 6.880 66,086 +0.44(+6.83%)
Dec 18, 2020 6.330 6.440 6.310 6.440 18,500 +0.13(+2.06%)
Dec 17, 2020 6.300 6.310 6.300 6.310 1,172 -0.01(-0.16%)
Dec 16, 2020 6.320 6.350 6.300 6.320 7,331 -0.03(-0.47%)
Dec 15, 2020 6.320 6.350 6.160 6.350 6,296 +0.03(+0.47%)
Dec 14, 2020 6.200 6.320 6.160 6.320 15,724 -0.08(-1.25%)
Dec 11, 2020 6.320 6.400 6.320 6.400 6,600 +0.07(+1.11%)
Dec 10, 2020 6.350 6.350 6.290 6.330 4,940 -0.02(-0.31%)
Dec 09, 2020 6.430 6.440 6.275 6.350 19,210 -0.09(-1.40%)
Dec 08, 2020 6.260 6.450 6.250 6.440 14,941 +0.15(+2.38%)
Dec 07, 2020 6.110 6.290 6.110 6.290 8,345 +0.05(+0.80%)
Dec 04, 2020 6.290 6.290 6.120 6.240 5,400 +0.08(+1.30%)
Dec 03, 2020 6.170 6.300 6.160 6.160 1,918 -0.02(-0.32%)
Dec 02, 2020 6.050 6.180 6.050 6.180 41,533 +0.12(+1.98%)
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.