Historical Stock Prices

BKCC 
$8.41
*  
0.05
0.6%
Get BKCC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BKCC now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 9 9.1 8.03 8.36 2,749,174
04/27/2016 9.51 9.55 9.48 9.5 326,339
04/26/2016 9.58 9.595 9.53 9.55 248,713
04/25/2016 9.54 9.58 9.5 9.56 196,272
04/22/2016 9.5 9.58 9.45 9.5 187,724
04/21/2016 9.47 9.92 9.47 9.54 557,231
04/20/2016 9.48 9.53 9.451 9.49 159,181
04/19/2016 9.55 9.56 9.48 9.5 225,697
04/18/2016 9.5 9.55 9.47 9.51 152,542
04/15/2016 9.5 9.52 9.45 9.5 152,134
04/14/2016 9.56 9.5799 9.493 9.54 198,287
04/13/2016 9.53 9.6 9.48 9.56 393,664
04/12/2016 9.5 9.55 9.43 9.5 257,995
04/11/2016 9.43 9.5239 9.43 9.5 251,367
04/08/2016 9.42 9.54 9.4 9.43 206,751
04/07/2016 9.45 9.5 9.33 9.41 280,889
04/06/2016 9.47 9.56 9.42 9.48 200,484
04/05/2016 9.35 9.54 9.3 9.46 348,562
04/04/2016 9.56 9.59 9.39 9.4 362,563
04/01/2016 9.56 9.63 9.44 9.56 656,561
03/31/2016 9.54 9.6 9.38 9.41 525,940
03/30/2016 9.56 9.61 9.4 9.54 463,520
03/29/2016 9.31 9.52 9.25 9.52 315,385
03/28/2016 9.35 9.44 9.26 9.31 315,900
03/24/2016 9.3 9.38 9.18 9.31 155,458
03/23/2016 9.39 9.47 9.3 9.33 207,561
03/22/2016 9.42 9.46 9.36 9.39 341,268
03/21/2016 9.17 9.46 9.13 9.46 619,434
03/18/2016 9.26 9.29 9.11 9.13 292,572
03/17/2016 9.09 9.35 9.06 9.22 390,455
03/16/2016 8.92 9.09 8.91 9.06 317,817
03/15/2016 9.22 9.235 9.11 9.2 364,932
03/14/2016 9.08 9.25 8.983 9.21 397,902
03/11/2016 8.94 9.07 8.87 9.06 535,986
03/10/2016 8.72 8.94 8.57 8.85 493,479
03/09/2016 8.76 8.9399 8.69 8.81 437,060
03/08/2016 8.93 8.99 8.67 8.7 694,090
03/07/2016 8.91 9.09 8.76 8.99 470,603
03/04/2016 8.95 9.08 8.89 8.89 336,133
03/03/2016 9.02 9.17 8.85 8.91 750,081
03/02/2016 9.11 9.14 8.95 9.02 516,900
03/01/2016 9.06 9.2 9.05 9.14 246,674
02/29/2016 8.85 9.09 8.8296 9.05 266,115
02/26/2016 8.8 8.93 8.7601 8.81 199,673
02/25/2016 8.65 8.78 8.56 8.75 163,755
02/24/2016 8.49 8.65 8.41 8.62 183,973
02/23/2016 8.57 8.68 8.54 8.58 217,390
02/22/2016 8.56 8.64 8.5 8.57 329,520
02/19/2016 8.5 8.71 8.41 8.56 427,737
02/18/2016 8.9 8.91 8.66 8.79 271,645
02/17/2016 8.74 8.89 8.675 8.84 263,591
02/16/2016 8.56 8.7 8.51 8.68 243,616
02/12/2016 8.48 8.61 8.38 8.51 406,619
02/11/2016 8.46 8.5 8.32 8.43 297,525
02/10/2016 8.54 8.5997 8.5 8.51 306,471
02/09/2016 8.66 8.68 8.51 8.54 301,043
02/08/2016 8.7 8.73 8.55 8.7 299,842
02/05/2016 8.87 8.89 8.67 8.7 185,646
02/04/2016 8.7 8.92 8.7 8.86 220,294
02/03/2016 8.74 8.8 8.55 8.69 208,256
02/02/2016 8.78 8.78 8.655 8.71 194,141
02/01/2016 8.71 8.85 8.7 8.81 204,685
01/29/2016 8.8 8.8891 8.74 8.74 370,543
01/28/2016 8.78 8.91 8.72 8.8 293,567
01/27/2016 8.72 8.8 8.7 8.75 257,932
01/26/2016 8.75 8.83 8.63 8.73 409,890
01/25/2016 8.74 8.8599 8.6701 8.76 356,615
01/22/2016 8.79 8.87 8.58 8.75 892,728
01/21/2016 8.58 8.81 8.55 8.65 457,689
01/20/2016 8.5 8.72 8.1301 8.61 953,583
01/19/2016 8.71 8.82 8.6 8.615 472,176
01/15/2016 8.63 8.7222 8.51 8.67 544,297
01/14/2016 8.95 8.98 8.59 8.87 749,660
01/13/2016 8.96 9.09 8.93 8.95 468,702
01/12/2016 9.14 9.159 8.81 8.95 583,024
01/11/2016 9.05 9.1 8.85 9.04 327,752
01/08/2016 9.24 9.271 8.97 8.98 456,698
01/07/2016 9.28 9.29 9.07 9.21 686,048
01/06/2016 9.3 9.35 9.25 9.29 279,736
01/05/2016 9.38 9.4456 9.31 9.4 271,624
01/04/2016 9.27 9.425 9.24 9.41 307,303
12/31/2015 9.4 9.5207 9.4 9.4 205,022
12/30/2015 9.51 9.56 9.4 9.42 211,514
12/29/2015 9.59 9.687 9.5 9.58 331,696
12/28/2015 9.58 9.65 9.43 9.47 409,193
12/24/2015 9.58 9.7 9.55 9.64 192,792
12/23/2015 9.3 9.53 9.29 9.53 338,764
12/22/2015 9.48 9.48 9.18 9.21 1,251,731
12/21/2015 9.64 9.64 9.47 9.58 304,180
12/18/2015 9.57 9.78 9.46 9.51 471,450
12/17/2015 9.67 9.78 9.5344 9.6 399,659
12/16/2015 9.48 9.76 9.3374 9.74 257,862
12/15/2015 9.04 9.54 9.04 9.48 545,228
12/14/2015 9.39 9.4399 9.05 9.06 633,711
12/11/2015 9.62 9.62 9.24 9.4 613,238
12/10/2015 9.67 9.7799 9.6501 9.72 226,179
12/09/2015 9.76 9.91 9.65 9.7 427,196
12/08/2015 9.71 9.86 9.67 9.83 283,604
12/07/2015 10.05 10.06 9.75 9.8 433,533
12/04/2015 10.12 10.13 10.03 10.06 480,481
12/03/2015 10.17 10.187 10.04 10.1 414,603
12/02/2015 10.14 10.15 10.04 10.15 503,224
12/01/2015 10 10.2 10 10.1 581,745
11/30/2015 9.82 10.02 9.81 10.02 500,904
11/27/2015 9.8 9.83 9.78 9.8 86,004
11/25/2015 9.66 9.8 9.66 9.79 283,392
11/24/2015 9.61 9.75 9.56 9.71 259,703
11/23/2015 9.56 9.65 9.51 9.61 364,108
11/20/2015 9.57 9.62 9.48 9.51 354,151
11/19/2015 9.5 9.635 9.49 9.59 310,663
11/18/2015 9.42 9.52 9.3854 9.485 224,832
11/17/2015 9.4 9.445 9.3 9.36 292,267
11/16/2015 9.3 9.47 9.25 9.44 195,484
11/13/2015 9.3 9.31 9.17 9.27 280,757
11/12/2015 9.43 9.43 9.27 9.31 234,726
11/11/2015 9.55 9.56 9.41 9.43 254,218
11/10/2015 9.55 9.57 9.47 9.54 196,195
11/09/2015 9.63 9.63 9.495 9.53 279,827
11/06/2015 9.55 9.64 9.51 9.61 392,476
11/05/2015 9.49 9.6 9.4101 9.58 505,628
11/04/2015 9.47 9.54 9.39 9.45 243,987
11/03/2015 9.47 9.51 9.42 9.51 551,538
11/02/2015 9.25 9.46 9.25 9.44 424,614
10/30/2015 9.25 9.38 9.22 9.28 312,189
10/29/2015 9.2 9.34 9.2 9.2 195,629
10/28/2015 9.17 9.32 9.05 9.26 331,424
10/27/2015 9.25 9.25 9.09 9.12 174,568
10/26/2015 9.36 9.4 9.19 9.25 235,258
10/23/2015 9.37 9.4 9.3 9.36 260,670
10/22/2015 9.36 9.54 9.31 9.37 386,847
10/21/2015 9.29 9.38 9.28 9.32 235,349
10/20/2015 9.28 9.34 9.252 9.28 201,315
10/19/2015 9.19 9.26 9.132 9.26 126,648
10/16/2015 9.25 9.28 9.206 9.25 122,125
10/15/2015 9.06 9.24 9.06 9.22 171,476
10/14/2015 9.15 9.18 9.08 9.09 156,229
10/13/2015 9.11 9.24 9.065 9.15 170,820
10/12/2015 9.16 9.23 9.0564 9.19 237,128
10/09/2015 9.16 9.245 9.08 9.12 292,869
10/08/2015 9.17 9.28 9.12 9.19 302,221
10/07/2015 9.04 9.28 9 9.23 283,205
10/06/2015 8.88 9.09 8.88 9.05 344,724
10/05/2015 8.98 9.09 8.95 8.95 417,866
10/02/2015 8.99 9.1 8.84 8.91 529,260
10/01/2015 8.79 9.19 8.79 9.16 721,662
09/30/2015 8.52 8.9 8.5 8.86 707,572
09/29/2015 8.52 8.6 8.3 8.35 886,490
09/28/2015 8.95 9.01 8.45 8.52 761,706
09/25/2015 9 9.09 8.975 9.03 341,877
09/24/2015 8.97 9.03 8.94 8.95 406,195
09/23/2015 9.08 9.13 9 9 226,695
09/22/2015 9.05 9.14 8.99 9.04 1,117,598
09/21/2015 9.19 9.21 9.11 9.15 112,598
09/18/2015 9.14 9.19 9.07 9.12 300,852
09/17/2015 9.24 9.27 9.07 9.15 265,509
09/16/2015 9.14 9.28 9.1 9.25 226,572
09/15/2015 9.32 9.44 9.2705 9.415 312,914
09/14/2015 9.38 9.4 9.18 9.32 420,285
09/11/2015 9.4 9.44 9.28 9.38 252,650
09/10/2015 9.41 9.475 9.36 9.43 187,256
09/09/2015 9.5 9.54 9.35 9.38 177,472
09/08/2015 9.51 9.53 9.4 9.5 200,494
09/04/2015 9.4 9.48 9.34 9.4 218,372
09/03/2015 9.35 9.5999 9.35 9.48 322,029
09/02/2015 9.3 9.35 9.19 9.27 286,018
09/01/2015 9.3 9.39 9.23 9.28 197,015
08/31/2015 9.37 9.55 9.31 9.43 331,364
08/28/2015 9.38 9.38 9.185 9.37 408,235
08/27/2015 9.18 9.5 9.14 9.35 631,386
08/26/2015 9.05 9.12 9 9.09 363,938
08/25/2015 8.92 9.0997 8.89 9 393,949
08/24/2015 8.7 9.5 5.88 8.81 1,050,370
08/21/2015 9.3 9.3 9.01 9.1 429,930
08/20/2015 9.34 9.34 9.26 9.27 121,009
08/19/2015 9.43 9.49 9.26 9.33 291,978
08/18/2015 9.46 9.54 9.42 9.49 201,904
08/17/2015 9.46 9.54 9.41 9.49 207,392
08/14/2015 9.41 9.56 9.4 9.51 305,034
08/13/2015 9.5 9.5 9.44 9.47 132,873
08/12/2015 9.4 9.59 9.4 9.49 309,903
08/11/2015 9.45 9.49 9.41 9.48 210,598
08/10/2015 9.38 9.49 9.3201 9.48 208,662
08/07/2015 9.38 9.47 9.34 9.39 225,360
08/06/2015 9.45 9.47 9.34 9.43 251,024
08/05/2015 9.3 9.43 9.18 9.42 358,154
08/04/2015 9.2 9.355 9.18 9.26 312,734
08/03/2015 9.39 9.45 9.21 9.23 402,436
07/31/2015 9.35 9.49 9.3 9.45 501,378
07/30/2015 9.06 9.39 9.06 9.38 587,531
07/29/2015 8.81 9.03 8.81 9 273,304
07/28/2015 8.77 8.88 8.76 8.83 147,374
07/27/2015 8.73 8.89 8.65 8.79 379,351
07/24/2015 8.98 9 8.66 8.71 637,893
07/23/2015 9.07 9.1 8.92 8.96 394,930
07/22/2015 9.11 9.13 9 9.05 257,361
07/21/2015 9.15 9.19 9.09 9.15 185,986
07/20/2015 9.24 9.2521 9.11 9.19 281,660
07/17/2015 9.3 9.33 9.25 9.26 264,022
07/16/2015 9.25 9.34 9.25 9.31 175,057
07/15/2015 9.29 9.3 9.18 9.24 140,411
07/14/2015 9.22 9.3 9.18 9.3 201,772
07/13/2015 9.16 9.23 9.13 9.22 266,585
07/10/2015 9.17 9.25 9.08 9.14 209,964
07/09/2015 9.24 9.244 9.1 9.13 170,041
07/08/2015 9.03 9.16 9.02 9.15 278,351
07/07/2015 9.25 9.3 9.01 9.12 629,608
07/06/2015 9.28 9.32 9.2504 9.26 278,786
07/02/2015 9.24 9.34 9.18 9.3 466,641
07/01/2015 9.3 9.3 9.11 9.13 298,043
06/30/2015 9.14 9.28 9.14 9.14 369,899
06/29/2015 9.26 9.28 9.12 9.15 281,136
06/26/2015 9.26 9.31 9.25 9.29 159,883
06/25/2015 9.31 9.39 9.26 9.31 269,720
06/24/2015 9.3 9.41 9.28 9.31 398,860
06/23/2015 9.3 9.38 9.28 9.34 496,786
06/22/2015 9.31 9.3368 9.179 9.26 549,040
06/19/2015 9.4 9.42 9.305 9.31 381,437
06/18/2015 9.47 9.5 9.37 9.41 384,883
06/17/2015 9.44 9.52 9.39 9.47 375,082
06/16/2015 9.4 9.46 9.34 9.44 451,672
06/15/2015 9.57 9.6288 9.5 9.58 444,871
06/12/2015 9.63 9.64 9.55 9.61 366,833
06/11/2015 9.65 9.69 9.55 9.63 403,697
06/10/2015 9.58 9.69 9.55 9.62 325,509
06/09/2015 9.55 9.63 9.54 9.55 343,209
06/08/2015 9.67 9.67 9.55 9.58 192,420
06/05/2015 9.64 9.65 9.55 9.64 217,686
06/04/2015 9.73 9.73 9.57 9.61 309,583
06/03/2015 9.56 9.79 9.54 9.76 572,239
06/02/2015 9.5 9.558 9.46 9.55 250,430
06/01/2015 9.5 9.53 9.42 9.48 360,592
05/29/2015 9.49 9.5 9.4 9.42 282,078
05/28/2015 9.48 9.5 9.41 9.5 267,573
05/27/2015 9.47 9.49 9.39 9.47 300,506
05/26/2015 9.49 9.49 9.31 9.44 465,395
05/22/2015 9.35 9.44 9.34 9.44 574,683
05/21/2015 9.5 9.55 9.25 9.28 832,167
05/20/2015 9.72 9.73 9.61 9.66 482,770
05/19/2015 9.65 9.65 9.555 9.64 346,514
05/18/2015 9.5 9.61 9.48 9.58 474,671
05/15/2015 9.43 9.5 9.38 9.5 519,448
05/14/2015 9.37 9.42 9.35 9.38 264,641
05/13/2015 9.35 9.37 9.31 9.36 160,170
05/12/2015 9.3 9.36 9.25 9.35 334,912
05/11/2015 9.19 9.34 9.19 9.32 313,980
05/08/2015 9.21 9.21 9.11 9.15 312,628
05/07/2015 9.15 9.18 9.11 9.12 264,839
05/06/2015 9.2 9.2 9.09 9.15 192,482
05/05/2015 9.18 9.24 9.08 9.16 285,720
05/04/2015 9.33 9.34 9.18 9.21 319,807
05/01/2015 9.16 9.33 9.12 9.33 350,470
04/30/2015 9.19 9.3 9.08 9.14 369,256
04/29/2015 9.22 9.27 9.12 9.2 361,359
04/28/2015 9.3 9.32 9.22 9.24 184,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?