NASDAQ:BKCC
$3.13
(
-0.635%
)
Friday, 26th May 2023
BlackRock Capital Investment Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $3.40 | Friday, 26th May 2023 BKCC stock ended at $3.13. This is 0.635% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 1.92% from a day low at $3.12 to a day high of $3.18. |
| 90 days | $3.03 | $3.84 | |
| 52 weeks | $3.03 | $4.14 |
Historical BlackRock Capital Investment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $3.12 | $3.18 | $3.12 | $3.13 | 179 895 |
| 2023-05-25 | $3.16 | $3.21 | $3.13 | $3.15 | 112 020 |
| 2023-05-24 | $3.28 | $3.28 | $3.12 | $3.14 | 422 839 |
| 2023-05-23 | $3.32 | $3.31 | $3.26 | $3.27 | 101 578 |
| 2023-05-22 | $3.24 | $3.36 | $3.23 | $3.30 | 211 758 |
| 2023-05-19 | $3.22 | $3.26 | $3.22 | $3.26 | 73 325 |
| 2023-05-18 | $3.20 | $3.24 | $3.19 | $3.23 | 86 265 |
| 2023-05-17 | $3.17 | $3.20 | $3.14 | $3.20 | 92 803 |
| 2023-05-16 | $3.15 | $3.16 | $3.13 | $3.14 | 89 681 |
| 2023-05-15 | $3.13 | $3.15 | $3.10 | $3.13 | 199 328 |
| 2023-05-12 | $3.16 | $3.17 | $3.11 | $3.13 | 218 765 |
| 2023-05-11 | $3.16 | $3.21 | $3.13 | $3.16 | 164 300 |
| 2023-05-10 | $3.19 | $3.19 | $3.13 | $3.17 | 150 929 |
| 2023-05-09 | $3.15 | $3.19 | $3.13 | $3.16 | 198 664 |
| 2023-05-08 | $3.14 | $3.16 | $3.09 | $3.13 | 135 508 |
| 2023-05-05 | $3.08 | $3.19 | $3.08 | $3.10 | 157 630 |
| 2023-05-04 | $3.14 | $3.15 | $3.04 | $3.05 | 236 160 |
| 2023-05-03 | $3.13 | $3.24 | $3.13 | $3.14 | 225 325 |
| 2023-05-02 | $3.25 | $3.25 | $3.06 | $3.16 | 304 622 |
| 2023-05-01 | $3.20 | $3.27 | $3.14 | $3.19 | 305 883 |
| 2023-04-28 | $3.06 | $3.28 | $3.06 | $3.20 | 202 741 |
| 2023-04-27 | $3.24 | $3.26 | $3.03 | $3.07 | 657 702 |
| 2023-04-26 | $3.33 | $3.40 | $3.17 | $3.21 | 417 986 |
| 2023-04-25 | $3.36 | $3.39 | $3.34 | $3.34 | 104 332 |
| 2023-04-24 | $3.37 | $3.43 | $3.36 | $3.38 | 205 581 |
| 2023-04-21 | $3.37 | $3.41 | $3.36 | $3.37 | 123 566 |
| 2023-04-20 | $3.42 | $3.45 | $3.38 | $3.38 | 144 557 |
| 2023-04-19 | $3.41 | $3.48 | $3.40 | $3.44 | 132 162 |
| 2023-04-18 | $3.44 | $3.47 | $3.38 | $3.41 | 208 946 |
| 2023-04-17 | $3.50 | $3.54 | $3.46 | $3.48 | 160 003 |
| 2023-04-14 | $3.55 | $3.56 | $3.51 | $3.52 | 98 490 |
| 2023-04-13 | $3.57 | $3.59 | $3.50 | $3.52 | 121 948 |
| 2023-04-12 | $3.64 | $3.64 | $3.49 | $3.52 | 174 792 |
| 2023-04-11 | $3.53 | $3.63 | $3.53 | $3.59 | 305 493 |
| 2023-04-10 | $3.40 | $3.55 | $3.40 | $3.52 | 387 211 |
| 2023-04-06 | $3.40 | $3.46 | $3.39 | $3.40 | 369 673 |
| 2023-04-05 | $3.37 | $3.43 | $3.35 | $3.37 | 125 734 |
| 2023-04-04 | $3.42 | $3.45 | $3.37 | $3.37 | 95 361 |
| 2023-04-03 | $3.44 | $3.47 | $3.39 | $3.40 | 203 163 |
| 2023-03-31 | $3.42 | $3.48 | $3.42 | $3.45 | 90 691 |
| 2023-03-30 | $3.42 | $3.45 | $3.40 | $3.40 | 105 133 |
| 2023-03-29 | $3.35 | $3.41 | $3.35 | $3.40 | 97 629 |
| 2023-03-28 | $3.32 | $3.36 | $3.29 | $3.33 | 131 017 |
| 2023-03-27 | $3.34 | $3.35 | $3.26 | $3.34 | 261 477 |
| 2023-03-24 | $3.30 | $3.34 | $3.26 | $3.34 | 134 398 |
| 2023-03-23 | $3.35 | $3.38 | $3.29 | $3.30 | 243 161 |
| 2023-03-22 | $3.42 | $3.47 | $3.34 | $3.35 | 151 165 |
| 2023-03-21 | $3.39 | $3.44 | $3.39 | $3.42 | 198 170 |
| 2023-03-20 | $3.38 | $3.44 | $3.34 | $3.34 | 163 815 |
| 2023-03-17 | $3.42 | $3.46 | $3.36 | $3.39 | 262 263 |
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... BKCC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
