Quantcast

Historical Stock Prices

BKCC 
$6.03
*  
0.07
1.15%
Get BKCC Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 6.06 6.11 6.025 6.03 335,086
09/20/2018 6.06 6.12 6.0501 6.1 199,191
09/19/2018 6.09 6.0901 6.03 6.05 202,303
09/18/2018 6.04 6.095 5.97 6.08 502,064
09/17/2018 6.07 6.11 6 6.01 410,525
09/14/2018 6.13 6.19 6.06 6.07 458,941
09/13/2018 6.27 6.33 6.26 6.32 548,360
09/12/2018 6.25 6.3 6.25 6.27 358,989
09/11/2018 6.24 6.279 6.225 6.26 263,247
09/10/2018 6.28 6.28 6.22 6.23 294,353
09/07/2018 6.3 6.3 6.21 6.23 315,247
09/06/2018 6.3 6.3 6.27 6.28 191,773
09/05/2018 6.31 6.35 6.28 6.3 301,182
09/04/2018 6.29 6.31 6.27 6.29 221,195
08/31/2018 6.29 6.2901 6.25 6.27 192,364
08/30/2018 6.23 6.295 6.23 6.285 253,901
08/29/2018 6.22 6.28 6.21 6.24 204,647
08/28/2018 6.32 6.32 6.21 6.23 195,863
08/27/2018 6.15 6.33 6.15 6.31 512,041
08/24/2018 6.14 6.17 6.12 6.14 182,633
08/23/2018 6.18 6.2 6.14 6.14 175,819
08/22/2018 6.17 6.19 6.15 6.17 128,943
08/21/2018 6.17 6.21 6.15 6.18 252,376
08/20/2018 6.12 6.18 6.12 6.17 152,950
08/17/2018 6.15 6.15 6.07 6.11 218,016
08/16/2018 6.12 6.155 6.11 6.14 165,071
08/15/2018 6.14 6.14 6.065 6.09 192,950
08/14/2018 6.09 6.14 6.04 6.12 333,467
08/13/2018 6.04 6.1 6.04 6.09 142,707
08/10/2018 6.07 6.11 6.04 6.05 179,738
08/09/2018 6.05 6.1 6.04 6.09 226,820
08/08/2018 6.08 6.12 6.05 6.05 239,826
08/07/2018 6.1 6.12 6.08 6.09 194,892
08/06/2018 6.04 6.13 6.02 6.09 292,241
08/03/2018 6.05 6.06 6 6.05 219,667
08/02/2018 6.08 6.09 6 6.06 558,141
08/01/2018 6.01 6.05 6 6.05 250,914
07/31/2018 5.99 6.03 5.97 6.03 280,814
07/30/2018 5.99 6.03 5.95 5.99 262,406
07/27/2018 5.96 6.09 5.96 6 857,166
07/26/2018 5.96 6 5.94 5.97 409,870
07/25/2018 5.94 5.96 5.91 5.95 194,687
07/24/2018 5.97 5.98 5.91 5.96 314,756
07/23/2018 6 6.04 5.96 5.96 183,677
07/20/2018 5.98 6.01 5.935 5.98 300,188
07/19/2018 5.97 6.01 5.95 5.96 145,028
07/18/2018 5.96 5.99 5.93 5.98 142,440
07/17/2018 5.92 5.99 5.92 5.95 246,711
07/16/2018 5.93 5.95 5.91 5.92 127,212
07/13/2018 5.99 5.99 5.91 5.91 234,121
07/12/2018 6.03 6.06 5.96 5.97 276,448
07/11/2018 6.02 6.05 6 6 83,024
07/10/2018 6.01 6.07 5.98 6.04 406,887
07/09/2018 6.03 6.07 5.99 6.01 301,387
07/06/2018 6.03 6.05 5.951 5.99 199,932
07/05/2018 6.07 6.07 6.01 6.01 162,473
07/03/2018 6 6.07 5.99 6.05 133,848
07/02/2018 5.83 6 5.83 5.98 402,121
06/29/2018 5.89 5.95 5.83 5.83 409,515
06/28/2018 6 6 5.89 5.9 309,875
06/27/2018 6.03 6.075 5.96 5.96 246,917
06/26/2018 6.1 6.169 6.03 6.03 249,189
06/25/2018 6.21 6.22 6.07 6.09 525,631
06/22/2018 6.25 6.3 6.215 6.22 241,471
06/21/2018 6.28 6.31 6.24 6.24 347,410
*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?

Smart Portfolio