BlackRock Kelso Capital Corporation Historical Stock Prices

BKCC 
$8.19
*  
0.06
0.74%
Get BKCC Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading BKCC now
Exchange: NASDAQ

Community Rating:
View:    BKCC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.10  8.24  8.03  8.19 452,751
01/27/2015 8.1 8.24 8.03 8.19 452,751
01/26/2015 8.14 8.15 8.05 8.13 327,083
01/23/2015 8.22 8.2264 8.06 8.11 344,022
01/22/2015 8.16 8.2 8.14 8.19 385,087
01/21/2015 8.05 8.12 8.01 8.09 348,920
01/20/2015 8.04 8.08 7.92 8.02 464,191
01/16/2015 8.16 8.1999 8.02 8.06 556,209
01/15/2015 8.26 8.26 8.09 8.13 435,226
01/14/2015 8.22 8.27 8.15 8.21 284,274
01/13/2015 8.3 8.37 8.2 8.24 314,107
01/12/2015 8.31 8.33 8.2 8.26 314,044
01/09/2015 8.36 8.36 8.23 8.27 268,509
01/08/2015 8.29 8.37 8.24 8.36 315,737
01/07/2015 8.25 8.27 8.12 8.2 445,145
01/06/2015 8.33 8.34 8.11 8.14 604,302
01/05/2015 8.27 8.35 8.24 8.32 355,568
01/02/2015 8.27 8.3599 8.1828 8.29 428,634
12/31/2014 8.21 8.28 8.16 8.2 894,217
12/30/2014 8.14 8.25 8.12 8.25 584,373
12/29/2014 8.21 8.25 8.13 8.18 615,763
12/26/2014 8.16 8.27 8.15 8.24 349,435
12/24/2014 8.18 8.18 8.09 8.15 232,399
12/23/2014 8.24 8.3 8.11 8.15 541,808
12/22/2014 8.3 8.3 8.13 8.16 467,013
12/19/2014 8.39 8.55 8.34 8.51 659,630
12/18/2014 8.3 8.54 8.26 8.33 679,429
12/17/2014 8 8.23 7.99 8.2 455,038
12/16/2014 8.16 8.16 7.985 8 452,532
12/15/2014 8.12 8.32 8.11 8.16 482,270
12/12/2014 8.32 8.34 8.12 8.14 493,144
12/11/2014 8.45 8.47 8.3 8.31 421,678
12/10/2014 8.55 8.61 8.395 8.42 473,654
12/09/2014 8.43 8.62 8.42 8.59 594,142
12/08/2014 8.79 8.84 8.48 8.51 530,296
12/05/2014 8.87 8.91 8.75 8.83 251,422
12/04/2014 8.85 8.91 8.78 8.84 261,027
12/03/2014 8.77 8.88 8.76 8.85 270,547
12/02/2014 8.69 8.86 8.67 8.79 402,668
12/01/2014 8.96 8.98 8.65 8.67 509,191
11/28/2014 9.02 9.02 8.87 8.98 211,669
11/26/2014 9.01 9.02 8.96 8.98 158,592
11/25/2014 9 9.02 8.95 8.99 221,890
11/24/2014 8.91 9.03 8.9 8.97 449,778
11/21/2014 8.94 8.98 8.9 8.93 224,298
11/20/2014 8.85 8.95 8.85 8.9 326,879
11/19/2014 8.98 8.98 8.88 8.88 263,665
11/18/2014 8.97 9.03 8.95 8.96 229,430
11/17/2014 8.91 9.03 8.9 8.95 290,443
11/14/2014 8.95 8.9718 8.9 8.94 209,979
11/13/2014 8.95 8.99 8.905 8.93 265,804
11/12/2014 8.89 8.97 8.89 8.95 174,772
11/11/2014 8.96 8.97 8.85 8.93 263,537
11/10/2014 8.9 8.98 8.8911 8.95 318,819
11/07/2014 8.82 8.88 8.69 8.88 388,338
11/06/2014 8.82 8.84 8.66 8.79 432,483
11/05/2014 8.65 8.7 8.62 8.7 264,395
11/04/2014 8.71 8.76 8.55 8.64 405,315
11/03/2014 8.85 8.87 8.73 8.76 283,672
10/31/2014 8.84 8.85 8.75 8.82 234,774
10/30/2014 8.77 8.819 8.7201 8.79 190,534
10/29/2014 8.72 8.85 8.72 8.77 231,874
10/28/2014 8.72 8.785 8.652 8.74 293,341
10/27/2014 8.6 8.74 8.52 8.69 374,467
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?