Quantcast

Historical Stock Prices

BKSC 
$20.2428
*  
0.3072
1.49%
Get BKSC Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 19.8406 20.2428 19.8406 20.2428 1,041
06/21/2018 20.65 20.65 20.55 20.55 1,487
06/20/2018 20.3 20.65 20.3 20.65 2,149
06/19/2018 20.65 20.65 20.275 20.6 4,419
06/18/2018 20.15 20.6 19.901 20.5 5,658
06/15/2018 20.45 20.4926 19.85 20.35 12,871
06/14/2018 20.5 20.5 20.3 20.45 2,024
06/13/2018 20.2 20.5 20 20.45 9,638
06/12/2018 19.8 20.3055 19.8 20.3055 2,774
06/11/2018 20.39 20.39 19.6402 19.8396 3,230
06/08/2018 20.3 20.75 20.0412 20.2 9,068
06/07/2018 21 21 20.65 20.65 2,421
06/06/2018 20.95 20.95 20.3001 20.55 6,048
06/05/2018 20.55 20.65 20.5 20.5 4,033
06/04/2018 20.3 20.5 20.25 20.25 1,971
06/01/2018 20.2753 20.2753 19.5027 20.2 9,875
05/31/2018 19.8 19.8 19.8 19.8 00
05/30/2018 19.8 20.2 19.8 19.8 2,437
05/29/2018 20.2753 20.2753 19.5 19.8 6,140
05/25/2018 19.4278 19.9245 19.4278 19.7 2,785
05/24/2018 20.749 20.749 19.5987 19.9604 10,280
05/23/2018 20.5 20.6 19.9 20.5 4,290
05/22/2018 18.8501 20.6 18.8501 20.1 4,089
05/21/2018 21.4 21.4 20.45 20.85 4,435
05/18/2018 20.65 20.764 20.2065 20.257 5,348
05/17/2018 20.9 20.9 20.9 20.9 230
05/16/2018 20.851 21 20.851 20.95 1,989
05/15/2018 20.95 20.95 20.45 20.95 2,974
05/14/2018 21.45 21.45 20.7 21.4 4,880
05/11/2018 21.15 21.45 20.807 21.45 6,047
05/10/2018 22.3 22.45 20.1135 21.55 11,599
05/09/2018 21.3 21.825 20.4 20.8 12,953
05/08/2018 21 21.5 20.95 21.1 7,878
05/07/2018 22.49 22.499 20.0747 20.8 8,376
05/04/2018 20.75 20.75 20.05 20.05 1,633
05/03/2018 20.9 20.9 20.05 20.05 1,952
05/02/2018 20.9553 21.25 20.8508 21.1 1,645
05/01/2018 20.7 21.475 19.5 21.05 10,784
04/30/2018 21.9 21.9 21.042 21.75 2,752
04/27/2018 21.65 21.99 20.5 21.9 6,230
04/26/2018 20.4091 20.6818 20.3636 20.6818 6,474
04/25/2018 20.3182 20.3182 20.0318 20.0318 606
04/24/2018 19.6364 20.6223 19.6364 20.4091 1,539
04/23/2018 19.5 19.5545 19.4043 19.5545 2,028
04/20/2018 19.9091 19.9091 18.7273 19.0909 4,551
04/19/2018 19.5455 20.9091 19.5455 20.6655 3,960
04/18/2018 19.8636 20.1365 19.7184 19.8636 6,981
04/17/2018 18.7727 20 18.7727 19.1926 4,378
04/16/2018 18.5455 18.5455 18.1819 18.4907 16,553
04/13/2018 18 18.5711 18 18.1818 7,241
04/12/2018 17.8182 18.6364 17.8182 18.1364 6,109
04/11/2018 17.8182 17.8406 17.7727 17.7727 2,470
04/10/2018 18.7066 18.7066 17.8092 17.8092 1,888
04/09/2018 17.7818 17.8109 17.7495 17.7495 3,435
04/06/2018 17.5455 17.5455 17.5455 17.5455 00
04/05/2018 17.5455 17.5455 17.5455 17.5455 266
04/04/2018 18.0909 18.0909 17.3636 17.6364 6,202
04/03/2018 18 18.5909 18 18 3,049
04/02/2018 18.8636 18.8636 17.9545 18.7727 4,146
03/29/2018 18.2727 18.2727 18.2727 18.2727 803
03/28/2018 19.2365 19.2365 18.2727 18.2727 3,672
03/27/2018 18.2727 18.2727 18.2727 18.2727 143
03/26/2018 18.4091 18.5455 18.2727 18.2727 2,131
03/23/2018 17.9545 18.9091 17.9545 18.9091 916
03/22/2018 19.3167 19.3167 18.7727 19.2727 2,604
*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