Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BlackRock Capital Investment Corporation Stock Price (Quote) NASDAQ:BKCC
$3.89 ( -1.27% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.86 | $4.35 | Friday, 20th May 2022 BKCC stock ended at $3.89. This is 1.27% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 3.63% from a day low at $3.86 to a day high of $4.00. |
| 90 days | $3.86 | $4.35 | |
| 52 weeks | $3.75 | $4.47 |
Historical BlackRock Capital Investment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $4.00 | $4.00 | $3.86 | $3.89 | 253 085 |
| 2022-05-19 | $3.95 | $4.01 | $3.94 | $3.94 | 211 864 |
| 2022-05-18 | $4.06 | $4.06 | $3.94 | $4.00 | 188 357 |
| 2022-05-17 | $4.06 | $4.08 | $4.00 | $4.07 | 197 327 |
| 2022-05-16 | $3.94 | $4.02 | $3.94 | $4.01 | 184 137 |
| 2022-05-13 | $3.92 | $4.01 | $3.90 | $3.95 | 492 102 |
| 2022-05-12 | $4.01 | $4.01 | $3.86 | $3.87 | 357 282 |
| 2022-05-11 | $4.02 | $4.05 | $3.99 | $4.00 | 201 614 |
| 2022-05-10 | $4.05 | $4.08 | $3.96 | $4.00 | 226 854 |
| 2022-05-09 | $4.03 | $4.05 | $3.96 | $3.97 | 270 026 |
| 2022-05-06 | $4.02 | $4.11 | $4.02 | $4.09 | 222 287 |
| 2022-05-05 | $4.11 | $4.11 | $4.00 | $4.04 | 296 782 |
| 2022-05-04 | $4.13 | $4.16 | $4.06 | $4.16 | 230 876 |
| 2022-05-03 | $3.99 | $4.11 | $3.95 | $4.08 | 262 599 |
| 2022-05-02 | $4.09 | $4.11 | $3.96 | $4.01 | 425 185 |
| 2022-04-29 | $4.12 | $4.13 | $4.06 | $4.09 | 255 764 |
| 2022-04-28 | $4.14 | $4.14 | $4.07 | $4.11 | 249 082 |
| 2022-04-27 | $4.04 | $4.16 | $4.03 | $4.12 | 377 378 |
| 2022-04-26 | $4.10 | $4.13 | $4.06 | $4.07 | 285 671 |
| 2022-04-25 | $4.06 | $4.13 | $4.05 | $4.11 | 248 441 |
| 2022-04-22 | $4.22 | $4.23 | $4.09 | $4.10 | 349 758 |
| 2022-04-21 | $4.34 | $4.35 | $4.20 | $4.21 | 454 500 |
| 2022-04-20 | $4.32 | $4.35 | $4.29 | $4.34 | 216 800 |
| 2022-04-19 | $4.32 | $4.32 | $4.28 | $4.31 | 165 700 |
| 2022-04-18 | $4.27 | $4.33 | $4.25 | $4.31 | 268 000 |
| 2022-04-14 | $4.29 | $4.31 | $4.26 | $4.26 | 160 213 |
| 2022-04-13 | $4.29 | $4.31 | $4.25 | $4.29 | 206 165 |
| 2022-04-12 | $4.28 | $4.31 | $4.27 | $4.28 | 150 884 |
| 2022-04-11 | $4.29 | $4.31 | $4.27 | $4.27 | 326 167 |
| 2022-04-08 | $4.29 | $4.32 | $4.26 | $4.29 | 443 882 |
| 2022-04-07 | $4.27 | $4.30 | $4.20 | $4.27 | 495 500 |
| 2022-04-06 | $4.25 | $4.27 | $4.21 | $4.24 | 201 900 |
| 2022-04-05 | $4.20 | $4.28 | $4.19 | $4.26 | 358 100 |
| 2022-04-04 | $4.27 | $4.27 | $4.18 | $4.20 | 329 700 |
| 2022-04-01 | $4.24 | $4.27 | $4.23 | $4.27 | 214 519 |
| 2022-03-31 | $4.14 | $4.25 | $4.14 | $4.21 | 202 974 |
| 2022-03-30 | $4.21 | $4.22 | $4.15 | $4.17 | 306 977 |
| 2022-03-29 | $4.20 | $4.24 | $4.18 | $4.22 | 282 156 |
| 2022-03-28 | $4.15 | $4.20 | $4.12 | $4.19 | 232 900 |
| 2022-03-25 | $4.16 | $4.20 | $4.16 | $4.18 | 119 200 |
| 2022-03-24 | $4.15 | $4.18 | $4.12 | $4.16 | 291 300 |
| 2022-03-23 | $4.16 | $4.16 | $4.09 | $4.13 | 219 900 |
| 2022-03-22 | $4.15 | $4.16 | $4.13 | $4.15 | 208 697 |
| 2022-03-21 | $4.05 | $4.17 | $4.05 | $4.14 | 650 422 |
| 2022-03-18 | $4.02 | $4.09 | $4.01 | $4.08 | 315 098 |
| 2022-03-17 | $4.06 | $4.09 | $4.02 | $4.05 | 358 400 |
| 2022-03-16 | $4.03 | $4.05 | $4.00 | $4.03 | 341 300 |
| 2022-03-15 | $4.09 | $4.11 | $4.05 | $4.09 | 327 600 |
| 2022-03-14 | $4.08 | $4.13 | $4.07 | $4.08 | 267 700 |
| 2022-03-11 | $4.13 | $4.13 | $4.05 | $4.06 | 246 200 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
