BlackRock Kelso Capital Corporation Historical Stock Prices

BKCC 
$9.2
*  
0.02
 negative 
0.22%
Get BKCC Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ

Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  9.24  9.27  9.15  9.20 374,181
04/16/2014 9.24 9.27 9.15 9.2 373,981
04/15/2014 9.3 9.33 9.16 9.22 584,355
04/14/2014 9.18 9.32 9.1 9.29 947,914
04/11/2014 9.12 9.18 9.1 9.11 663,386
04/10/2014 9.21 9.245 9.13 9.13 684,920
04/09/2014 9.29 9.29 9.21 9.23 385,957
04/08/2014 9.27 9.28 9.2 9.25 647,767
04/07/2014 9.21 9.295 9.17 9.24 665,990
04/04/2014 9.34 9.34 9.21 9.235 647,270
04/03/2014 9.34 9.34 9.225 9.29 515,149
04/02/2014 9.27 9.33 9.21 9.28 545,774
04/01/2014 9.17 9.24 9.16 9.22 469,552
03/31/2014 9.32 9.36 9.16 9.17 1,113,750
03/28/2014 9.2 9.285 9.15 9.18 593,432
03/27/2014 9.2 9.25 9.17 9.22 512,318
03/26/2014 9.35 9.35 9.15 9.17 561,998
03/25/2014 9.34 9.35 9.24 9.31 467,440
03/24/2014 9.24 9.31 9.2 9.27 595,771
03/21/2014 9.34 9.36 9.16 9.22 1,533,354
03/20/2014 9.2 9.36 9.13 9.34 1,215,932
03/19/2014 9.27 9.28 9.16 9.17 533,347
03/18/2014 9.22 9.28 9.2001 9.25 939,836
03/17/2014 9.47 9.53 9.41 9.46 969,700
03/14/2014 9.49 9.53 9.4 9.45 623,735
03/13/2014 9.62 9.62 9.43 9.52 674,209
03/12/2014 9.47 9.58 9.45 9.58 439,994
03/11/2014 9.62 9.63 9.49 9.49 682,916
03/10/2014 9.47 9.58 9.45 9.58 501,449
03/07/2014 9.56 9.6 9.45 9.47 573,295
03/06/2014 9.52 9.58 9.43 9.57 648,906
03/05/2014 9.4 9.47 9.36 9.4 505,007
03/04/2014 9.65 9.65 9.38 9.39 1,034,309
03/03/2014 9.5 9.61 9.47 9.61 465,256
02/28/2014 9.52 9.5901 9.46 9.53 543,075
02/27/2014 9.45 9.5 9.36 9.48 291,643
02/26/2014 9.4 9.5 9.38 9.45 481,482
02/25/2014 9.58 9.58 9.3 9.36 792,701
02/24/2014 9.54 9.65 9.532 9.64 449,601
02/21/2014 9.53 9.64 9.52 9.54 352,745
02/20/2014 9.45 9.61 9.45 9.56 251,081
02/19/2014 9.61 9.64 9.44 9.44 385,111
02/18/2014 9.41 9.62 9.41 9.61 743,236
02/14/2014 9.51 9.53 9.42 9.44 316,143
02/13/2014 9.36 9.51 9.3 9.48 441,114
02/12/2014 9.42 9.44 9.32 9.39 278,360
02/11/2014 9.33 9.41 9.3 9.4 390,661
02/10/2014 9.23 9.32 9.18 9.31 356,432
02/07/2014 9.17 9.29 9.17 9.22 431,393
02/06/2014 9.18 9.25 9.14 9.18 283,234
02/05/2014 9.17 9.22 9.11 9.14 261,001
02/04/2014 9.15 9.26 9.1001 9.19 337,799
02/03/2014 9.31 9.37 9.09 9.11 614,241
01/31/2014 9.32 9.406 9.29 9.29 378,228
01/30/2014 9.29 9.45 9.27 9.41 369,636
01/29/2014 9.32 9.34 9.235 9.26 358,098
01/28/2014 9.33 9.39 9.28 9.34 459,913
01/27/2014 9.43 9.45 9.26 9.29 527,852
01/24/2014 9.55 9.55 9.36 9.39 410,979
01/23/2014 9.53 9.5801 9.45 9.55 335,190
01/22/2014 9.5 9.57 9.48 9.53 295,338
01/21/2014 9.49 9.49 9.37 9.49 434,044
01/17/2014 9.43 9.43 9.33 9.38 236,443
01/16/2014 9.42 9.4477 9.34 9.42 211,805
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 your brokers before you trade


Want to trade FX?