BlackRock Kelso Capital Corporation Historical Stock Prices

BKCC 
$8.5
*  
0.17
2.04%
Get BKCC Alerts
*Delayed - data as of Dec. 19, 2014 15:05 ET  -  Find a broker to begin trading BKCC now
Exchange: NASDAQ

Community Rating:
View:    BKCC Real Time
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:05  8.39  8.52  8.34  8.50 493,310
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
10/24/2014 8.62 8.6668 8.51 8.55 234,923
10/23/2014 8.71 8.72 8.56 8.58 264,583
10/22/2014 8.68 8.71 8.58 8.62 405,250
10/21/2014 8.66 8.6742 8.6 8.66 224,527
10/20/2014 8.59 8.66 8.48 8.59 366,671
10/17/2014 8.57 8.57 8.45 8.52 346,579
10/16/2014 7.99 8.41 7.96 8.4 598,736
10/15/2014 8.31 8.4125 7.85 8.03 1,984,259
10/14/2014 8.43 8.5 8.325 8.36 517,679
10/13/2014 8.49 8.5603 8.425 8.44 348,600
10/10/2014 8.53 8.6 8.4 8.48 366,354
10/09/2014 8.62 8.635 8.54 8.55 426,153
10/08/2014 8.69 8.7 8.53 8.65 466,746
10/07/2014 8.67 8.7481 8.63 8.67 318,996
10/06/2014 8.64 8.759 8.6 8.64 334,165
10/03/2014 8.63 8.66 8.6 8.63 384,631
10/02/2014 8.58 8.63 8.48 8.59 297,794
10/01/2014 8.54 8.55 8.47 8.55 448,150
09/30/2014 8.65 8.69 8.54 8.54 592,181
09/29/2014 8.68 8.705 8.6 8.61 339,258
09/26/2014 8.67 8.75 8.6 8.73 499,654
09/25/2014 8.75 8.75 8.63 8.64 362,099
09/24/2014 8.7 8.8 8.66 8.73 462,853
09/23/2014 8.79 8.815 8.66 8.72 421,093
09/22/2014 8.75 8.83 8.7 8.77 401,166
09/19/2014 8.95 9 8.77 8.81 602,721
09/18/2014 9.06 9.08 8.91 8.93 504,026
09/17/2014 9.04 9.1 8.88 9.04 423,309
09/16/2014 9.18 9.26 9.15 9.22 551,101
09/15/2014 9.36 9.36 9.17 9.18 465,024
09/12/2014 9.34 9.37 9.3 9.34 364,947
09/11/2014 9.32 9.34 9.26 9.33 226,340
09/10/2014 9.29 9.39 9.26 9.31 437,477
09/09/2014 9.33 9.35 9.24 9.32 340,357
09/08/2014 9.24 9.335 9.23 9.3 233,085
09/05/2014 9.22 9.29 9.18 9.29 283,089
09/04/2014 9.27 9.293 9.22 9.22 269,731
09/03/2014 9.35 9.35 9.24 9.29 320,782
09/02/2014 9.4 9.41 9.3 9.31 309,593
08/29/2014 9.28 9.395 9.2602 9.35 363,377
08/28/2014 9.18 9.29 9.17 9.25 231,343
08/27/2014 9.25 9.29 9.1956 9.22 270,222
08/26/2014 9.18 9.27 9.17 9.22 284,505
08/25/2014 9.28 9.28 9.18 9.22 324,166
08/22/2014 9.28 9.29 9.21 9.26 251,934
08/21/2014 9.21 9.29 9.18 9.24 553,314
08/20/2014 9.16 9.21 9.11 9.2 424,803
08/19/2014 9.17 9.2 9.1 9.15 398,387
08/18/2014 9.14 9.19 9.1 9.13 596,442
08/15/2014 9.05 9.11 8.985 9.06 447,403
08/14/2014 9.04 9.06 9.01 9.04 224,750
08/13/2014 9 9.06 8.95 9 261,600
08/12/2014 8.92 9.03 8.92 8.99 318,107
08/11/2014 8.96 9.05 8.96 8.97 368,056
08/08/2014 8.9 8.99 8.88 8.97 303,303
08/07/2014 8.89 9.02 8.88 8.9 388,368
08/06/2014 8.8 8.9 8.75 8.86 360,609
08/05/2014 8.85 8.85 8.76 8.78 282,346
08/04/2014 8.72 8.89 8.72 8.84 502,920
08/01/2014 8.75 8.8 8.68 8.68 506,541
07/31/2014 8.98 9.015 8.76 8.76 690,776
07/30/2014 8.96 8.99 8.88 8.93 559,659
07/29/2014 8.93 8.995 8.9 8.95 481,616
07/28/2014 8.92 8.98 8.895 8.93 393,781
07/25/2014 8.88 8.96 8.86 8.95 346,909
07/24/2014 8.92 8.96 8.84 8.87 329,597
07/23/2014 8.86 8.98 8.86 8.94 302,531
07/22/2014 8.98 9 8.88 8.88 562,502
07/21/2014 8.99 8.99 8.91 8.95 483,392
07/18/2014 9.02 9.03 8.96 8.98 353,406
07/17/2014 9.05 9.0985 8.92 8.97 791,815
07/16/2014 9.08 9.1 9.02 9.06 486,585
07/15/2014 9.05 9.13 9.0394 9.08 625,874
07/14/2014 9.05 9.07 9 9.04 741,176
07/11/2014 9.01 9.068 8.99 9.02 370,165
07/10/2014 9.02 9.1 8.98 9.05 411,440
07/09/2014 9.09 9.11 9.0457 9.09 390,754
07/08/2014 9.07 9.08 8.97 9.04 725,420
07/07/2014 9.12 9.13 9.05 9.11 625,623
07/03/2014 9.21 9.22 9.12 9.15 495,097
07/02/2014 9.24 9.24 9.14 9.17 963,409
07/01/2014 9.1 9.3 9.1 9.21 1,070,693
06/30/2014 9.15 9.212 9 9.11 1,351,582
06/27/2014 9.1 9.21 9.05 9.21 11,599,800
06/26/2014 8.87 9.17 8.81 9.11 1,447,846
06/25/2014 8.84 8.87 8.75 8.84 887,985
06/24/2014 8.86 8.94 8.81 8.84 788,082
06/23/2014 8.85 8.94 8.82 8.91 544,714
06/20/2014 8.92 8.92 8.79 8.85 1,010,067
06/19/2014 8.94 8.94 8.79 8.88 644,711
06/18/2014 8.86 8.91 8.75 8.91 772,284
06/17/2014 8.74 8.91 8.69 8.85 1,430,009
06/16/2014 8.68 8.68 8.56 8.63 637,539
06/13/2014 8.85 8.91 8.8 8.82 772,446
06/12/2014 8.8 8.85 8.77 8.84 468,160
06/11/2014 8.82 8.85 8.76 8.81 464,713
06/10/2014 8.8 8.85 8.78 8.81 579,780
06/09/2014 8.8 8.81 8.76 8.81 477,181
06/06/2014 8.76 8.79 8.7 8.77 498,856
06/05/2014 8.65 8.72 8.58 8.7 562,063
06/04/2014 8.69 8.69 8.57 8.61 474,736
06/03/2014 8.62 8.67 8.53 8.66 528,251
06/02/2014 8.72 8.72 8.6 8.62 447,819
05/30/2014 8.72 8.74 8.6 8.67 1,016,927
05/29/2014 8.79 8.85 8.7 8.71 524,127
05/28/2014 8.69 8.76 8.65 8.76 513,137
05/27/2014 8.77 8.8 8.65 8.69 564,544
05/23/2014 8.62 8.74 8.591 8.72 659,156
05/22/2014 8.58 8.63 8.51 8.57 538,054
05/21/2014 8.57 8.595 8.5 8.53 494,323
05/20/2014 8.54 8.56 8.48 8.53 693,348
05/19/2014 8.4 8.56 8.4 8.55 608,218
05/16/2014 8.42 8.45 8.35 8.43 764,604
05/15/2014 8.43 8.46 8.35 8.39 1,145,997
05/14/2014 8.57 8.58 8.45 8.47 902,020
05/13/2014 8.65 8.65 8.55 8.58 901,498
05/12/2014 8.49 8.67 8.48 8.6 844,691
05/09/2014 8.4 8.52 8.32 8.48 1,115,305
05/08/2014 8.5 8.61 8.4 8.4 1,191,910
05/07/2014 8.41 8.48 8.355 8.47 1,261,501
05/06/2014 8.49 8.52 8.41 8.41 971,246
05/05/2014 8.5 8.52 8.41 8.5 915,179
05/02/2014 8.7 8.7 8.49 8.52 1,428,770
05/01/2014 9 9.0693 8.25 8.7 2,983,236
04/30/2014 9.04 9.12 8.97 9.08 805,815
04/29/2014 9.06 9.13 9.01 9.02 507,999
04/28/2014 9.21 9.23 9.05 9.06 902,088
04/25/2014 9.18 9.2 9.15 9.16 473,667
04/24/2014 9.19 9.22 9.15 9.18 431,238
04/23/2014 9.23 9.25 9.16 9.18 478,948
04/22/2014 9.23 9.24 9.15 9.22 552,933
04/21/2014 9.23 9.235 9.155 9.2 389,001
04/17/2014 9.17 9.24 9.15 9.19 448,804
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
01/15/2014 9.29 9.44 9.26 9.41 336,346
01/14/2014 9.34 9.39 9.25 9.31 454,795
01/13/2014 9.4 9.4 9.31 9.32 391,108
01/10/2014 9.4 9.4 9.3 9.36 318,374
01/09/2014 9.44 9.45 9.32 9.39 284,537
01/08/2014 9.41 9.45 9.32 9.38 316,643
01/07/2014 9.42 9.54 9.4 9.41 449,452
01/06/2014 9.38 9.47 9.35 9.42 386,139
01/03/2014 9.34 9.39 9.3 9.32 425,421
01/02/2014 9.3 9.33 9.22 9.29 388,460
12/31/2013 9.31 9.4 9.31 9.33 387,229
12/30/2013 9.37 9.4 9.29 9.34 490,715
12/27/2013 9.47 9.4789 9.37 9.39 266,194
12/26/2013 9.45 9.52 9.39 9.42 430,062
12/24/2013 9.39 9.45 9.34 9.44 199,830
12/23/2013 9.36 9.4 9.285 9.37 426,367
12/20/2013 9.23 9.37 9.23 9.36 760,405
12/19/2013 9.4 9.4 9.21 9.24 740,249
12/18/2013 9.54 9.58 9.3 9.45 653,869
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?