Historical Stock Prices

BKSC 
$16.0201
*  
0.0799
0.5%
Get BKSC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BKSC now
Exchange: NASDAQ
Industry: Finance
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: 3 Month, From 03-APR-2015 TO 03-JUL-2015

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.
07/02/2015 15.922 16.9 15.922 16.0201 921
07/01/2015 16.7699 16.7699 16.1 16.1 360
06/30/2015 16.55 16.55 16.55 16.55 100
06/29/2015 16.06 16.9499 16.06 16.28 1,089
06/26/2015 16.73 16.9433 16.63 16.63 2,346
06/25/2015 16.8187 16.8187 16.7499 16.7499 397
06/24/2015 16.92 16.92 16.2 16.42 436
06/23/2015 16.03 16.03 16.0001 16.0001 500
06/22/2015 16.5 16.68 16.24 16.24 1,505
06/19/2015 16.63 16.81 16.2 16.5 2,445
06/18/2015 16.59 16.6 16.59 16.5999 813
06/17/2015 15.97 16.3999 15.97 16.25 1,702
06/16/2015 16.31 16.66 16.23 16.4 1,929
06/15/2015 16.91 16.91 16.75 16.75 460
06/12/2015 16.91 16.91 16.3001 16.3001 481
06/11/2015 16.949 16.95 16.59 16.59 1,746
06/10/2015 16.32 17 16.29 16.88 636
06/09/2015 16.66 16.74 16 16.25 3,322
06/08/2015 15.88 15.93 15.69 15.93 1,498
06/05/2015 15.93 15.93 15.93 15.93 311
06/04/2015 15.78 15.9 15.75 15.9 901
06/03/2015 15.5501 15.5501 15.5501 15.5501 00
06/02/2015 15.5501 15.5501 15.5501 15.5501 185
06/01/2015 15.8 15.8 15.68 15.68 812
05/29/2015 16.04 16.25 15.6607 15.6607 7,423
05/28/2015 16.08 16.12 15.96 16 12,055
05/27/2015 17 17 17 17 00
05/26/2015 16.88 17 16.88 17 1,550
05/22/2015 16.88 16.88 16.88 16.88 101
05/21/2015 16.9 16.9111 16.9 16.9111 540
05/20/2015 16.5601 16.58 16.56 16.5601 2,260
05/19/2015 17.25 17.25 16.56 16.56 200
05/18/2015 17.05 17.05 16.51 16.51 2,664
05/15/2015 17.25 17.25 17.25 17.25 335
05/14/2015 16.96 16.98 16.81 16.82 1,275
05/13/2015 16.78 16.97 16.76 16.95 3,020
05/12/2015 16.78 16.7866 16.78 16.7866 599
05/11/2015 16.701 16.97 16.7 16.77 1,578
05/08/2015 16.74 16.77 16.6 16.62 2,428
05/07/2015 16.98 16.98 16.98 16.98 137
05/06/2015 16.9999 16.9999 16.9999 16.9999 180
05/05/2015 16.95 16.95 16.95 16.95 238
05/04/2015 17.75 17.8 16.52 16.72 3,525
05/01/2015 16.9 18.69 16.9 17.51 4,259
04/30/2015 16.29 17.25 16.2 16.5 5,247
04/29/2015 16.1893 16.28 16.1799 16.2 1,997
04/28/2015 15.901 16.03 15.9 16.01 1,902
04/27/2015 15.93 16.04 15.93 16.04 810
04/24/2015 15.55 15.93 15.55 15.93 731
04/23/2015 15.55 16.24 15.55 16.24 605
04/22/2015 15.38 15.55 15.38 15.55 600
04/21/2015 15.28 15.5499 15.28 15.5499 483
04/20/2015 15.3 15.75 15.3 15.75 684
04/17/2015 15.261 15.261 15.261 15.261 856
04/16/2015 15.49 15.6712 15.49 15.6712 405
04/15/2015 15.4 15.4501 15.3 15.4501 1,000
04/14/2015 15.4999 15.4999 15.4999 15.4999 00
04/13/2015 15.2001 15.4999 15.2001 15.4999 6,058
04/10/2015 15.14 15.22 15.13 15.2139 1,418
04/09/2015 14.99 14.99 14.99 14.99 00
04/08/2015 14.99 14.99 14.99 14.99 189
04/07/2015 15 15 14.95 14.95 4,425
04/06/2015 15 15.05 14.99 15.01 3,184
*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?