Britton & Koontz Capital Corporation (BKBK)

8.12 +0.00  +0.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Britton & Koontz Capital Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 8.12 8.12 8.12 8.12 0.00
May 24, 2012 8.12 8.12 8.12 8.12 100.00
May 23, 2012 7.86 7.860 7.86 7.860 200.00
May 22, 2012 8.08 8.08 7.99 8.00 1161
May 21, 2012 8.25 8.25 8.25 8.25 600.00
May 18, 2012 8.00 8.00 8.00 8.00 0.00
May 17, 2012 8.08 8.08 7.93 8.00 1200
May 16, 2012 8.05 8.05 8.05 8.05 0.00
May 15, 2012 8.05 8.05 8.05 8.05 0.00
May 14, 2012 8.10 8.80 8.05 8.05 6091
May 11, 2012 8.00 8.00 7.990 8.000 1300
May 10, 2012 8.05 8.13 8.05 8.13 1906
May 9, 2012 8.90 8.90 8.05 8.051 5580
May 8, 2012 8.95 8.95 8.95 8.95 0.00
May 7, 2012 8.95 8.95 8.95 8.95 0.00
May 4, 2012 8.66 8.95 8.61 8.95 1701
May 3, 2012 8.80 8.80 8.66 8.66 4825
May 2, 2012 8.70 8.700 8.70 8.700 200.00
May 1, 2012 8.600 8.70 8.600 8.70 1542
April 30, 2012 8.850 8.850 8.76 8.76 3999
April 27, 2012 8.85 8.85 8.85 8.85 0.00
April 26, 2012 8.87 8.87 8.82 8.85 500.00
April 25, 2012 8.863 8.863 8.80 8.80 4087
April 24, 2012 9.328 9.42 8.65 9.27 901.00
April 23, 2012 8.60 8.85 8.45 8.85 4300
April 20, 2012 8.69 8.70 8.56 8.70 775.00
April 19, 2012 8.70 8.70 8.70 8.70 0.00
April 18, 2012 8.70 8.70 8.70 8.70 0.00
April 17, 2012 8.69 8.70 8.69 8.70 700.00
April 16, 2012 8.40 8.75 8.38 8.55 8221
April 13, 2012 9.08 9.08 9.05 9.05 799.00
April 12, 2012 9.296 9.296 9.296 9.296 0.00
April 11, 2012 9.060 9.296 9.060 9.296 400.00
April 10, 2012 9.550 9.550 9.550 9.550 0.00
April 9, 2012 9.550 9.550 9.550 9.550 0.00
April 5, 2012 9.550 9.550 9.550 9.550 0.00
April 4, 2012 9.64 9.65 9.550 9.550 800.00
April 3, 2012 8.65 9.89 8.65 9.78 1200
April 2, 2012 8.57 8.57 8.57 8.57 200.00
March 30, 2012 9.55 9.55 9.55 9.55 0.00
March 29, 2012 9.15 9.55 9.15 9.55 4373
March 28, 2012 9.00 9.00 9.00 9.00 154.00
March 27, 2012 9.50 9.50 9.50 9.50 0.00
March 26, 2012 9.47 9.50 9.47 9.50 464.00
March 23, 2012 8.92 8.93 8.90 8.90 431.00
March 22, 2012 9.30 9.30 9.30 9.30 0.00
March 21, 2012 9.30 9.30 9.30 9.30 100.00
March 20, 2012 9.30 9.48 9.30 9.48 1110
March 19, 2012 8.82 9.27 8.38 9.27 530.00
March 16, 2012 9.27 9.27 9.25 9.25 1300
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BKBK News

$BKBK filed latest Quarterly Report http://stks.co/3pkt
about 12 days ago by MarketBrief
$BKBK filed latest Annual Report http://stks.co/2zUO
about 67 days ago by MarketBrief
$BKBK filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/2zTq
about 67 days ago by MarketBrief
Britton & Koontz (BKBK) Reports Q4 EPS of $0.15
Jan 30, 4:57PM Street Insider
$BKBK nice stock symbol..LOL
about 149 days ago by tradueruski
$BKBK filed latest Quarterly Report http://stks.co/17DJ
about 195 days ago by MarketBrief
Britton & Koontz falls 10.2%
Oct 21, 12:00PM FlyOnTheWall
$BKBK amended latest Quarterly Report http://stks.co/e5w
about 224 days ago by MarketBrief
Britton & Koontz falls 31.3%
Sep 21, 12:00PM FlyOnTheWall
Britton & Koontz falls 18%
Sep 21, 10:00AM FlyOnTheWall
BKBK on a Roll - Tale of the Tape
Sep 11, 2:53PM Zacks

Recent Quotes

Symbol Price Chg Chg % Market Cap
BKBK 8.12 +0.00 +0.00% 17.38M
AYR 11.60 +0.37 +3.29% 839.61M
AYI 53.94 +0.27 +0.50% 2.271B
AXU 5.16 +0.10 +1.98% 309.81M
AXTI 3.81 +0.00 +0.00% 123.14M
AXS 33.70 +0.08 +0.24% 4.375B
AXR 6.98 -0.07 -0.99% 41.88M
AXP 55.81 -0.53 -0.94% 65.20B
ATK 49.81 -0.08 -0.16% 1.644B
ATI 34.11 -0.67 -1.93% 3.652B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close