Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BKCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 24 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 23 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 22 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 19 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 18 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 17 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 16 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 15 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 12 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 11 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 10 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 09 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 08 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 05 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 04 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 03 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 02 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Apr 01 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 28 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 27 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 26 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 25 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 22 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 21 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 20 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 19 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0 |
| Mar 18 2024 | 3.68 | 0.01 | 0.27% | 3.70 | 3.7044 | 3.66 | 160,838 |
| Mar 15 2024 | 3.67 | -0.03 | -0.81% | 3.67 | 3.74 | 3.65 | 232,742 |
| Mar 14 2024 | 3.70 | -0.12 | -3.14% | 3.73 | 3.73 | 3.67 | 128,810 |
| Mar 13 2024 | 3.82 | 0.02 | 0.53% | 3.82 | 3.84 | 3.78 | 279,030 |
| Mar 12 2024 | 3.80 | 0.00 | 0.00% | 3.82 | 3.82 | 3.75 | 239,521 |
| Mar 11 2024 | 3.80 | 0.06 | 1.60% | 3.75 | 3.80 | 3.7308 | 242,416 |
| Mar 08 2024 | 3.74 | -0.02 | -0.53% | 3.75 | 3.775 | 3.72 | 209,357 |
| Mar 07 2024 | 3.76 | 0.01 | 0.27% | 3.75 | 3.79 | 3.7364 | 122,252 |
| Mar 06 2024 | 3.75 | 0.00 | 0.00% | 3.78 | 3.79 | 3.68 | 393,661 |
| Mar 05 2024 | 3.75 | 0.09 | 2.46% | 3.67 | 3.76 | 3.67 | 413,319 |
| Mar 04 2024 | 3.66 | -0.02 | -0.54% | 3.73 | 3.7422 | 3.62 | 232,849 |
| Mar 01 2024 | 3.68 | 0.06 | 1.66% | 3.60 | 3.70 | 3.511 | 525,689 |
| Feb 29 2024 | 3.62 | -0.13 | -3.47% | 3.73 | 3.73 | 3.5791 | 1,546,384 |
| Feb 28 2024 | 3.75 | -0.04 | -1.06% | 3.78 | 3.79 | 3.75 | 88,797 |
| Feb 27 2024 | 3.79 | 0.07 | 1.88% | 3.75 | 3.79 | 3.73 | 213,887 |
| Feb 26 2024 | 3.72 | -0.07 | -1.85% | 3.77 | 3.79 | 3.72 | 201,737 |
| Feb 23 2024 | 3.79 | 0.01 | 0.26% | 3.77 | 3.81 | 3.75 | 157,496 |
| Feb 22 2024 | 3.78 | 0.01 | 0.27% | 3.77 | 3.79 | 3.75 | 107,177 |
| Feb 21 2024 | 3.77 | -0.03 | -0.79% | 3.77 | 3.81 | 3.76 | 91,816 |
| Feb 20 2024 | 3.80 | 0.03 | 0.80% | 3.76 | 3.80 | 3.7302 | 130,187 |
| Feb 16 2024 | 3.77 | -0.01 | -0.26% | 3.78 | 3.80 | 3.75 | 153,238 |
| Feb 15 2024 | 3.78 | 0.05 | 1.34% | 3.76 | 3.79 | 3.74 | 35,694 |
| Feb 14 2024 | 3.73 | -0.02 | -0.53% | 3.74 | 3.75 | 3.71 | 102,276 |
| Feb 13 2024 | 3.75 | -0.02 | -0.53% | 3.76 | 3.79 | 3.71 | 108,357 |
| Feb 12 2024 | 3.77 | 0.06 | 1.62% | 3.71 | 3.7999 | 3.7025 | 123,379 |
| Feb 09 2024 | 3.71 | -0.02 | -0.54% | 3.74 | 3.75 | 3.68 | 167,523 |
| Feb 08 2024 | 3.73 | 0.01 | 0.27% | 3.73 | 3.75 | 3.7001 | 66,253 |
| Feb 07 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.7385 | 3.68 | 174,466 |
| Feb 06 2024 | 3.72 | -0.02 | -0.53% | 3.74 | 3.785 | 3.7099 | 155,971 |
| Feb 05 2024 | 3.74 | -0.06 | -1.58% | 3.80 | 3.83 | 3.70 | 200,447 |
| Feb 02 2024 | 3.80 | -0.04 | -1.04% | 3.83 | 3.84 | 3.7893 | 134,885 |
| Feb 01 2024 | 3.84 | -0.02 | -0.52% | 3.87 | 3.8799 | 3.7695 | 299,556 |
| Jan 31 2024 | 3.86 | -0.04 | -1.03% | 3.91 | 3.92 | 3.85 | 128,569 |
| Jan 30 2024 | 3.90 | 0.02 | 0.52% | 3.89 | 3.90 | 3.85 | 138,144 |
| Jan 29 2024 | 3.88 | -0.04 | -1.02% | 3.92 | 3.94 | 3.86 | 121,186 |
