BlackRock Kelso Capital Corporation (BKCC)
Add to Watchlists Create an Alert
10.12
+0.05 +0.50%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
BlackRock Kelso Capital Corporation Price:
10.12 for May 24, 2013BlackRock Kelso Capital Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 10.01 | 10.14 | 10.01 | 10.12 | 335190.0 |
| May 23, 2013 | 10.05 | 10.14 | 10.01 | 10.07 | 566316.0 |
| May 22, 2013 | 10.24 | 10.30 | 10.10 | 10.13 | 500773.0 |
| May 21, 2013 | 10.23 | 10.24 | 10.15 | 10.21 | 407253.0 |
| May 20, 2013 | 10.12 | 10.20 | 10.07 | 10.20 | 714201.0 |
| May 17, 2013 | 10.09 | 10.11 | 10.03 | 10.10 | 435589.0 |
| May 16, 2013 | 10.05 | 10.08 | 10.00 | 10.01 | 495266.0 |
| May 15, 2013 | 10.07 | 10.08 | 10.01 | 10.03 | 537883.0 |
| May 14, 2013 | 10.09 | 10.14 | 10.04 | 10.05 | 758179.0 |
| May 13, 2013 | 10.06 | 10.09 | 10.00 | 10.04 | 555693.0 |
| May 10, 2013 | 10.07 | 10.13 | 10.00 | 10.04 | 500113.0 |
| May 9, 2013 | 10.11 | 10.12 | 9.998 | 10.07 | 890581.0 |
| May 8, 2013 | 9.96 | 10.07 | 9.88 | 10.05 | 877907.0 |
| May 7, 2013 | 9.88 | 9.94 | 9.80 | 9.91 | 1.273M |
| May 6, 2013 | 9.81 | 9.916 | 9.75 | 9.78 | 1.007M |
| May 3, 2013 | 9.99 | 9.99 | 9.80 | 9.83 | 463097.0 |
| May 2, 2013 | 9.77 | 9.915 | 9.65 | 9.86 | 758462.0 |
| May 1, 2013 | 9.98 | 9.98 | 9.68 | 9.68 | 646610.0 |
| April 30, 2013 | 9.95 | 9.98 | 9.820 | 9.95 | 609945.0 |
| April 29, 2013 | 9.75 | 9.92 | 9.710 | 9.92 | 598116.0 |
| April 26, 2013 | 9.72 | 9.755 | 9.605 | 9.72 | 529995.0 |
| April 25, 2013 | 9.64 | 9.79 | 9.591 | 9.73 | 695851.0 |
| April 24, 2013 | 9.65 | 9.65 | 9.59 | 9.63 | 494516.0 |
| April 23, 2013 | 9.52 | 9.65 | 9.52 | 9.63 | 501513.0 |
| April 22, 2013 | 9.47 | 9.52 | 9.30 | 9.49 | 388285.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
BKCC Price Benchmarks
| Companies | |
|---|---|
| American Capital | 13.82 |
| Calamos Asset Management | 10.68 |
| Apollo Investment | 8.58 |
BKCC Price Range, Past 5 Years
| Minimum | 2.410 | Mar 5 2009 |
| Maximum | 13.46 | May 27 2008 |
| Average | 9.349 |
