GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

BlackRock Capital Investment Corporation Stock Price (Quote) NASDAQ:BKCC

$4.40 ( 0.69% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $3.87 $4.47 Monday, 14th Jun 2021 BKCC stock ended at $4.40. This is 0.69% more than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 2.05% from a day low at $4.38 to a day high of $4.47.
90 days $3.25 $4.47
52 weeks $2.30 $4.47

Historical BlackRock Capital Investment Corporation prices

Date Open High Low Close Volume
2021-06-14 $4.42 $4.47 $4.38 $4.40 1 006 396
2021-06-11 $4.35 $4.41 $4.34 $4.37 994 323
2021-06-10 $4.45 $4.46 $4.31 $4.34 592 728
2021-06-09 $4.40 $4.44 $4.36 $4.43 700 323
2021-06-08 $4.32 $4.37 $4.30 $4.34 455 455
2021-06-07 $4.28 $4.32 $4.26 $4.32 659 618
2021-06-04 $4.24 $4.27 $4.20 $4.26 276 142
2021-06-03 $4.23 $4.24 $4.19 $4.24 419 724
2021-06-02 $4.20 $4.20 $4.15 $4.18 282 156
2021-06-01 $4.10 $4.22 $4.09 $4.20 524 500
2021-05-28 $4.12 $4.12 $4.07 $4.10 557 031
2021-05-27 $4.09 $4.13 $4.06 $4.09 481 759
2021-05-26 $4.06 $4.07 $4.03 $4.05 142 907
2021-05-25 $4.09 $4.09 $4.01 $4.03 257 839
2021-05-24 $4.08 $4.09 $4.04 $4.08 204 228
2021-05-21 $4.09 $4.10 $4.04 $4.04 199 091
2021-05-20 $4.07 $4.10 $4.05 $4.08 550 924
2021-05-19 $4.00 $4.07 $3.97 $4.05 585 089
2021-05-18 $3.98 $4.08 $3.93 $4.06 611 695
2021-05-17 $3.91 $3.99 $3.87 $3.95 348 423
2021-05-14 $3.92 $3.95 $3.89 $3.89 259 923
2021-05-13 $3.82 $3.93 $3.80 $3.90 369 463
2021-05-12 $3.87 $3.90 $3.76 $3.80 551 419
2021-05-11 $3.92 $3.95 $3.85 $3.89 320 811
2021-05-10 $3.98 $4.02 $3.94 $3.97 381 824
2021-05-07 $3.84 $4.00 $3.84 $3.98 475 959
2021-05-06 $4.02 $4.02 $3.74 $3.83 778 345
2021-05-05 $3.99 $4.02 $3.93 $3.97 305 325
2021-05-04 $4.05 $4.06 $3.96 $3.99 331 111
2021-05-03 $3.97 $4.04 $3.95 $4.04 535 789
2021-04-30 $3.95 $3.99 $3.88 $3.89 762 698
2021-04-29 $3.90 $3.92 $3.80 $3.88 321 217
2021-04-28 $3.79 $3.87 $3.77 $3.86 408 003
2021-04-27 $3.74 $3.77 $3.67 $3.75 275 974
2021-04-26 $3.76 $3.81 $3.71 $3.71 265 342
2021-04-23 $3.66 $3.78 $3.66 $3.76 656 525
2021-04-22 $3.70 $3.70 $3.61 $3.65 358 645
2021-04-21 $3.66 $3.74 $3.65 $3.68 157 865
2021-04-20 $3.69 $3.70 $3.63 $3.66 289 343
2021-04-19 $3.62 $3.73 $3.62 $3.67 280 499
2021-04-16 $3.68 $3.68 $3.63 $3.65 190 969
2021-04-15 $3.61 $3.66 $3.60 $3.65 238 091
2021-04-14 $3.70 $3.72 $3.57 $3.61 293 110
2021-04-13 $3.78 $3.78 $3.66 $3.67 299 468
2021-04-12 $3.80 $3.85 $3.65 $3.67 625 685
2021-04-09 $3.77 $3.85 $3.75 $3.80 379 330
2021-04-08 $3.50 $3.80 $3.50 $3.77 641 876
2021-04-07 $3.55 $3.60 $3.52 $3.54 543 298
2021-04-06 $3.57 $3.57 $3.52 $3.53 475 427
2021-04-05 $3.45 $3.57 $3.45 $3.53 500 864

About BlackRock Capital Investment Corporation

BlackRock Capital Investment Corporation, formerly known as BlackRock Kelso Capital Corporation, is a Business Development Company specializing in investments in middle market companies. The fund invests in all industries. It prefers to invest between $10 million and $50 million and can invest more or less in companies with EBITDA or operating cash flow between $10 million and $50 million. The fund invests in the form of senior and junior secured... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT