NASDAQ:BKCC
$3.78
(
1.61%
)
Friday, 27th Jan 2023
BlackRock Capital Investment Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.53 | $3.82 | Friday, 27th Jan 2023 BKCC stock ended at $3.78. This is 1.61% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.14% from a day low at $3.74 to a day high of $3.82. |
| 90 days | $3.47 | $3.95 | |
| 52 weeks | $3.31 | $4.35 |
Historical BlackRock Capital Investment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $3.74 | $3.82 | $3.74 | $3.78 | 192 461 |
| 2023-01-26 | $3.72 | $3.78 | $3.70 | $3.72 | 176 571 |
| 2023-01-25 | $3.75 | $3.76 | $3.68 | $3.69 | 298 407 |
| 2023-01-24 | $3.75 | $3.81 | $3.75 | $3.76 | 98 623 |
| 2023-01-23 | $3.75 | $3.80 | $3.73 | $3.77 | 102 479 |
| 2023-01-20 | $3.69 | $3.77 | $3.69 | $3.76 | 98 790 |
| 2023-01-19 | $3.71 | $3.73 | $3.67 | $3.68 | 158 290 |
| 2023-01-18 | $3.77 | $3.80 | $3.71 | $3.71 | 156 837 |
| 2023-01-17 | $3.79 | $3.81 | $3.77 | $3.77 | 114 400 |
| 2023-01-13 | $3.74 | $3.80 | $3.71 | $3.78 | 131 577 |
| 2023-01-12 | $3.78 | $3.82 | $3.77 | $3.79 | 71 837 |
| 2023-01-11 | $3.78 | $3.78 | $3.73 | $3.77 | 123 300 |
| 2023-01-10 | $3.73 | $3.78 | $3.71 | $3.76 | 263 743 |
| 2023-01-09 | $3.67 | $3.78 | $3.67 | $3.76 | 356 439 |
| 2023-01-06 | $3.70 | $3.73 | $3.63 | $3.65 | 256 000 |
| 2023-01-05 | $3.71 | $3.72 | $3.62 | $3.65 | 191 471 |
| 2023-01-04 | $3.70 | $3.73 | $3.69 | $3.71 | 189 156 |
| 2023-01-03 | $3.67 | $3.70 | $3.63 | $3.69 | 197 902 |
| 2022-12-30 | $3.60 | $3.70 | $3.58 | $3.62 | 363 307 |
| 2022-12-29 | $3.54 | $3.62 | $3.54 | $3.62 | 244 769 |
| 2022-12-28 | $3.54 | $3.61 | $3.53 | $3.54 | 233 632 |
| 2022-12-27 | $3.62 | $3.63 | $3.54 | $3.57 | 301 798 |
| 2022-12-23 | $3.55 | $3.62 | $3.53 | $3.62 | 244 530 |
| 2022-12-22 | $3.53 | $3.55 | $3.47 | $3.53 | 290 908 |
| 2022-12-21 | $3.53 | $3.60 | $3.52 | $3.57 | 235 370 |
| 2022-12-20 | $3.54 | $3.55 | $3.50 | $3.55 | 135 225 |
| 2022-12-19 | $3.62 | $3.62 | $3.51 | $3.53 | 214 512 |
| 2022-12-16 | $3.54 | $3.60 | $3.53 | $3.60 | 254 029 |
| 2022-12-15 | $3.64 | $3.64 | $3.49 | $3.59 | 640 429 |
| 2022-12-14 | $3.77 | $3.78 | $3.71 | $3.74 | 263 495 |
| 2022-12-13 | $3.77 | $3.78 | $3.70 | $3.73 | 221 664 |
| 2022-12-12 | $3.74 | $3.75 | $3.71 | $3.72 | 159 424 |
| 2022-12-09 | $3.72 | $3.76 | $3.71 | $3.73 | 62 384 |
| 2022-12-08 | $3.70 | $3.75 | $3.70 | $3.74 | 150 545 |
| 2022-12-07 | $3.68 | $3.72 | $3.68 | $3.68 | 129 193 |
| 2022-12-06 | $3.69 | $3.73 | $3.67 | $3.67 | 208 874 |
| 2022-12-05 | $3.77 | $3.84 | $3.69 | $3.71 | 358 774 |
| 2022-12-02 | $3.77 | $3.85 | $3.77 | $3.81 | 144 082 |
| 2022-12-01 | $3.81 | $3.85 | $3.78 | $3.82 | 178 830 |
| 2022-11-30 | $3.80 | $3.83 | $3.75 | $3.79 | 208 150 |
| 2022-11-29 | $3.78 | $3.81 | $3.72 | $3.79 | 231 261 |
| 2022-11-28 | $3.84 | $3.84 | $3.74 | $3.74 | 251 253 |
| 2022-11-25 | $3.81 | $3.85 | $3.80 | $3.84 | 92 114 |
| 2022-11-23 | $3.80 | $3.83 | $3.77 | $3.82 | 193 078 |
| 2022-11-22 | $3.80 | $3.83 | $3.79 | $3.82 | 370 459 |
| 2022-11-21 | $3.81 | $3.81 | $3.77 | $3.79 | 251 852 |
| 2022-11-18 | $3.88 | $3.88 | $3.82 | $3.83 | 79 295 |
| 2022-11-17 | $3.87 | $3.87 | $3.83 | $3.84 | 63 781 |
| 2022-11-16 | $3.85 | $3.88 | $3.83 | $3.87 | 101 770 |
| 2022-11-15 | $3.85 | $3.88 | $3.81 | $3.84 | 134 586 |
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.
