Historical Stock Prices

BKCC 
$9.02
*  
0.03
0.33%
Get BKCC Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
12/17/2013 9.77 9.79 9.65 9.73 506,796
12/16/2013 9.72 9.79 9.625 9.74 712,642
12/13/2013 9.61 9.69 9.54 9.66 514,048
12/12/2013 9.72 9.76 9.6 9.6 531,476
12/11/2013 9.79 9.8 9.66 9.71 351,079
12/10/2013 9.75 9.77 9.68 9.75 356,254
12/09/2013 9.68 9.75 9.62 9.72 353,636
12/06/2013 9.71 9.75 9.62 9.64 371,572
12/05/2013 9.74 9.77 9.61 9.62 401,145
12/04/2013 9.65 9.7999 9.65 9.77 383,241
12/03/2013 9.72 9.78 9.65 9.68 319,755
12/02/2013 9.89 9.89 9.72 9.75 430,073
11/29/2013 9.84 9.89 9.76 9.89 358,555
11/27/2013 9.76 9.8355 9.7 9.8 301,594
11/26/2013 9.73 9.76 9.69 9.72 310,262
11/25/2013 9.72 9.84 9.7 9.73 514,302
11/22/2013 9.59 9.7 9.55 9.7 443,166
11/21/2013 9.54 9.63 9.49 9.57 380,256
11/20/2013 9.51 9.545 9.46 9.49 335,493
11/19/2013 9.52 9.55 9.47 9.5 269,678
11/18/2013 9.51 9.56 9.48 9.49 496,233
11/15/2013 9.5 9.56 9.48 9.51 332,275
11/14/2013 9.51 9.57 9.45 9.51 400,890
11/13/2013 9.44 9.48 9.4 9.47 278,716
11/12/2013 9.44 9.51 9.41 9.45 348,232
11/11/2013 9.51 9.55 9.43 9.44 321,589
11/08/2013 9.58 9.58 9.395 9.47 527,771
11/07/2013 9.49 9.49 9.35 9.36 391,408
11/06/2013 9.48 9.49 9.405 9.47 312,617
11/05/2013 9.43 9.45 9.37 9.41 316,805
11/04/2013 9.44 9.469 9.35 9.42 621,814
11/01/2013 9.37 9.44 9.32 9.39 460,392
10/31/2013 9.47 9.47 9.38 9.395 536,600
10/30/2013 9.56 9.56 9.47 9.47 343,188
10/29/2013 9.65 9.65 9.515 9.56 510,887
10/28/2013 9.67 9.7 9.6 9.61 647,223
10/25/2013 9.65 9.69 9.59 9.64 626,447
10/24/2013 9.53 9.69 9.4801 9.6 553,148
10/23/2013 9.45 9.53 9.45 9.48 441,029
10/22/2013 9.5 9.56 9.47 9.47 455,731
10/21/2013 9.57 9.59 9.51 9.52 317,789
10/18/2013 9.53 9.61 9.505 9.56 400,979
10/17/2013 9.42 9.5 9.4 9.46 384,752
10/16/2013 9.49 9.52 9.4 9.42 429,495
10/15/2013 9.47 9.53 9.4 9.45 237,502
10/14/2013 9.53 9.5599 9.465 9.49 414,458
10/11/2013 9.55 9.7 9.5021 9.6 638,495
10/10/2013 9.44 9.55 9.39 9.53 619,962
10/09/2013 9.32 9.41 9.3 9.37 403,384
10/08/2013 9.17 9.38 9.17 9.3 938,483
10/07/2013 9.31 9.39 8.91 9.17 2,215,778
10/04/2013 9.31 9.39 9.3001 9.32 330,191
10/03/2013 9.43 9.439 9.3 9.33 458,718
10/02/2013 9.47 9.5 9.35 9.4 425,612
10/01/2013 9.48 9.52 9.41 9.51 568,139
09/30/2013 9.48 9.5 9.43 9.48 453,205
09/27/2013 9.52 9.56 9.47 9.5 287,673
09/26/2013 9.6 9.62 9.49 9.55 418,418
09/25/2013 9.55 9.62 9.5 9.57 437,935
09/24/2013 9.54 9.58 9.45 9.51 496,037
09/23/2013 9.51 9.565 9.49 9.51 423,255
09/20/2013 9.62 9.66 9.5 9.5 637,685
09/19/2013 9.77 9.78 9.62 9.62 513,831
09/18/2013 9.72 9.82 9.63 9.78 433,097
09/17/2013 9.76 9.77 9.55 9.68 539,237
09/16/2013 9.99 10 9.91 9.96 660,505
09/13/2013 9.85 9.9 9.79 9.9 601,926
09/12/2013 9.86 9.88 9.8 9.8 353,893
09/11/2013 9.86 9.868 9.76 9.85 485,840
09/10/2013 9.9 9.91 9.79 9.84 605,403
09/09/2013 9.79 9.85 9.79 9.83 610,933
09/06/2013 9.78 9.8402 9.67 9.8 273,816
09/05/2013 9.75 9.7898 9.68 9.72 290,515
09/04/2013 9.72 9.75 9.6 9.72 604,766
09/03/2013 9.84 9.93 9.45 9.57 1,278,242
08/30/2013 9.92 10 9.8 9.8 496,267
08/29/2013 9.9 9.99 9.86 9.93 273,069
08/28/2013 9.94 10.01 9.89 9.9 274,028
08/27/2013 9.99 10.02 9.9 9.92 335,145
08/26/2013 10.08 10.14 10.02 10.06 181,162
08/23/2013 10.1 10.12 10.01 10.08 243,061
08/22/2013 9.96 10.11 9.95 10.07 197,942
08/21/2013 9.98 10.0166 9.85 9.96 314,719
08/20/2013 9.87 10 9.84 9.98 428,126
08/19/2013 10 10.06 9.88 9.89 400,247
08/16/2013 10.12 10.16 10.01 10.05 355,855
08/15/2013 10.2 10.28 10.1 10.13 462,817
08/14/2013 10.3 10.35 10.16 10.27 621,420
08/13/2013 10.28 10.35 10.24 10.27 332,254
08/12/2013 10.19 10.29 10.19 10.27 343,050
08/09/2013 10.26 10.3 10.14 10.22 254,964
08/08/2013 10.24 10.3 10.12 10.28 499,000
08/07/2013 10.28 10.3 10.04 10.19 513,427
08/06/2013 10.28 10.33 10.18 10.26 620,015
08/05/2013 10.3 10.32 10.19 10.27 612,854
08/02/2013 10.1 10.32 10.1 10.3 758,948
08/01/2013 10.14 10.25 10.111 10.16 566,135
07/31/2013 10.16 10.19 9.97 10.11 449,328
07/30/2013 10.03 10.18 9.96 10.12 622,160
07/29/2013 10.29 10.3 9.93 9.99 1,134,319
07/26/2013 10.11 10.3 10.1 10.28 914,239
07/25/2013 10.04 10.11 10.01 10.11 756,373
07/24/2013 9.93 10.09 9.93 10.06 768,330
07/23/2013 9.9 10.02 9.88 9.97 617,319
07/22/2013 9.85 9.93 9.85 9.9 419,875
07/19/2013 9.82 9.86 9.78 9.84 276,608
07/18/2013 9.72 9.84 9.7 9.82 346,051
07/17/2013 9.73 9.8 9.64 9.72 369,944
07/16/2013 9.75 9.8 9.65 9.655 349,299
07/15/2013 9.67 9.75 9.66 9.73 266,608
07/12/2013 9.65 9.7 9.602 9.66 303,139
07/11/2013 9.69 9.69 9.61 9.63 461,719
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?