Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BlackRock Capital Investment Corporation Stock Price (Quote) NASDAQ:BKCC
$4.22 ( -0.24% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.76 | $4.25 | Friday, 22nd Oct 2021 BKCC stock ended at $4.22. This is 0.24% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 0.71% from a day low at $4.21 to a day high of $4.24. |
| 90 days | $3.76 | $4.25 | |
| 52 weeks | $2.32 | $4.47 |
Historical BlackRock Capital Investment Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $4.23 | $4.24 | $4.21 | $4.22 | 135 121 |
| 2021-10-21 | $4.24 | $4.25 | $4.21 | $4.23 | 225 900 |
| 2021-10-20 | $4.23 | $4.24 | $4.20 | $4.24 | 277 999 |
| 2021-10-19 | $4.21 | $4.24 | $4.20 | $4.21 | 221 892 |
| 2021-10-18 | $4.18 | $4.24 | $4.15 | $4.21 | 428 873 |
| 2021-10-15 | $4.15 | $4.20 | $4.14 | $4.14 | 297 321 |
| 2021-10-14 | $4.16 | $4.20 | $4.13 | $4.13 | 335 557 |
| 2021-10-13 | $4.14 | $4.15 | $4.09 | $4.15 | 584 009 |
| 2021-10-12 | $4.15 | $4.17 | $4.09 | $4.14 | 391 483 |
| 2021-10-11 | $4.10 | $4.15 | $4.09 | $4.13 | 915 878 |
| 2021-10-08 | $3.89 | $4.08 | $3.88 | $4.06 | 720 001 |
| 2021-10-07 | $3.80 | $3.91 | $3.80 | $3.87 | 382 062 |
| 2021-10-06 | $3.81 | $3.83 | $3.76 | $3.80 | 494 245 |
| 2021-10-05 | $3.82 | $3.86 | $3.82 | $3.84 | 205 067 |
| 2021-10-04 | $3.86 | $3.88 | $3.80 | $3.82 | 499 263 |
| 2021-10-01 | $3.86 | $3.90 | $3.84 | $3.86 | 243 494 |
| 2021-09-30 | $3.91 | $3.95 | $3.85 | $3.85 | 467 518 |
| 2021-09-29 | $3.89 | $3.93 | $3.88 | $3.92 | 296 633 |
| 2021-09-28 | $3.91 | $3.93 | $3.87 | $3.87 | 237 394 |
| 2021-09-27 | $3.91 | $3.93 | $3.87 | $3.91 | 284 291 |
| 2021-09-24 | $3.87 | $3.92 | $3.85 | $3.89 | 175 099 |
| 2021-09-23 | $3.90 | $3.91 | $3.87 | $3.89 | 172 430 |
| 2021-09-22 | $3.84 | $3.93 | $3.84 | $3.89 | 405 825 |
| 2021-09-21 | $3.86 | $3.94 | $3.86 | $3.91 | 232 401 |
| 2021-09-20 | $3.90 | $3.93 | $3.81 | $3.86 | 648 454 |
| 2021-09-17 | $3.95 | $3.99 | $3.90 | $3.93 | 375 173 |
| 2021-09-16 | $4.02 | $4.04 | $3.95 | $3.95 | 250 304 |
| 2021-09-15 | $3.94 | $4.03 | $3.92 | $4.01 | 270 954 |
| 2021-09-14 | $4.02 | $4.08 | $3.88 | $3.92 | 820 227 |
| 2021-09-13 | $4.14 | $4.15 | $4.07 | $4.09 | 505 395 |
| 2021-09-10 | $4.17 | $4.18 | $4.10 | $4.11 | 383 180 |
| 2021-09-09 | $4.13 | $4.17 | $4.13 | $4.16 | 443 249 |
| 2021-09-08 | $4.13 | $4.17 | $4.12 | $4.13 | 253 338 |
| 2021-09-07 | $4.20 | $4.20 | $4.10 | $4.14 | 327 668 |
| 2021-09-03 | $4.15 | $4.20 | $4.12 | $4.18 | 215 184 |
| 2021-09-02 | $4.18 | $4.18 | $4.11 | $4.14 | 226 956 |
| 2021-09-01 | $4.20 | $4.22 | $4.13 | $4.15 | 307 162 |
| 2021-08-31 | $4.12 | $4.20 | $4.10 | $4.19 | 461 853 |
| 2021-08-30 | $4.15 | $4.16 | $4.10 | $4.10 | 204 186 |
| 2021-08-27 | $4.13 | $4.16 | $4.13 | $4.15 | 180 063 |
| 2021-08-26 | $4.12 | $4.14 | $4.04 | $4.12 | 359 816 |
| 2021-08-25 | $4.18 | $4.18 | $4.08 | $4.10 | 331 243 |
| 2021-08-24 | $4.09 | $4.13 | $4.05 | $4.11 | 532 741 |
| 2021-08-23 | $4.10 | $4.14 | $4.04 | $4.07 | 284 622 |
| 2021-08-20 | $4.00 | $4.11 | $4.00 | $4.06 | 183 663 |
| 2021-08-19 | $4.15 | $4.18 | $3.97 | $4.02 | 675 283 |
| 2021-08-18 | $4.20 | $4.23 | $4.17 | $4.20 | 226 340 |
| 2021-08-17 | $4.24 | $4.25 | $4.16 | $4.21 | 329 489 |
| 2021-08-16 | $4.21 | $4.25 | $4.16 | $4.24 | 289 080 |
| 2021-08-13 | $4.17 | $4.21 | $4.15 | $4.20 | 255 767 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
