NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Thursday, 25th Apr 2024 BKCC stock ended at $3.68. During the day the stock fluctuated 0% from a day low at $3.68 to a day high of $3.68. |
| 90 days | $3.51 | $3.95 | |
| 52 weeks | $3.03 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $3.20 | $3.28 | $3.19 | $3.27 | 141 724 |
| Jun 01, 2023 | $3.22 | $3.22 | $3.17 | $3.17 | 83 074 |
| May 31, 2023 | $3.16 | $3.19 | $3.15 | $3.19 | 95 802 |
| May 30, 2023 | $3.13 | $3.19 | $3.13 | $3.19 | 111 031 |
| May 26, 2023 | $3.12 | $3.18 | $3.12 | $3.13 | 179 895 |
| May 25, 2023 | $3.16 | $3.21 | $3.13 | $3.15 | 112 020 |
| May 24, 2023 | $3.28 | $3.28 | $3.12 | $3.14 | 422 839 |
| May 23, 2023 | $3.32 | $3.31 | $3.26 | $3.27 | 101 578 |
| May 22, 2023 | $3.24 | $3.36 | $3.23 | $3.30 | 211 758 |
| May 19, 2023 | $3.22 | $3.26 | $3.22 | $3.26 | 73 325 |
| May 18, 2023 | $3.20 | $3.24 | $3.19 | $3.23 | 86 265 |
| May 17, 2023 | $3.17 | $3.20 | $3.14 | $3.20 | 92 803 |
| May 16, 2023 | $3.15 | $3.16 | $3.13 | $3.14 | 89 681 |
| May 15, 2023 | $3.13 | $3.15 | $3.10 | $3.13 | 199 328 |
| May 12, 2023 | $3.16 | $3.17 | $3.11 | $3.13 | 218 765 |
| May 11, 2023 | $3.16 | $3.21 | $3.13 | $3.16 | 164 300 |
| May 10, 2023 | $3.19 | $3.19 | $3.13 | $3.17 | 150 929 |
| May 09, 2023 | $3.15 | $3.19 | $3.13 | $3.16 | 198 664 |
| May 08, 2023 | $3.14 | $3.16 | $3.09 | $3.13 | 135 508 |
| May 05, 2023 | $3.08 | $3.19 | $3.08 | $3.10 | 157 630 |
| May 04, 2023 | $3.14 | $3.15 | $3.04 | $3.05 | 236 160 |
| May 03, 2023 | $3.13 | $3.24 | $3.13 | $3.14 | 225 325 |
| May 02, 2023 | $3.25 | $3.25 | $3.06 | $3.16 | 304 622 |
| May 01, 2023 | $3.20 | $3.27 | $3.14 | $3.19 | 305 883 |
| Apr 28, 2023 | $3.06 | $3.28 | $3.06 | $3.20 | 202 741 |
