NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Friday, 3rd May 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 | $3.84 | |
| 52 weeks | $3.08 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $3.24 | $3.26 | $3.03 | $3.07 | 657 702 |
| Apr 26, 2023 | $3.33 | $3.40 | $3.17 | $3.21 | 417 986 |
| Apr 25, 2023 | $3.36 | $3.39 | $3.34 | $3.34 | 104 332 |
| Apr 24, 2023 | $3.37 | $3.43 | $3.36 | $3.38 | 205 581 |
| Apr 21, 2023 | $3.37 | $3.41 | $3.36 | $3.37 | 123 566 |
| Apr 20, 2023 | $3.42 | $3.45 | $3.38 | $3.38 | 144 557 |
| Apr 19, 2023 | $3.41 | $3.48 | $3.40 | $3.44 | 132 162 |
| Apr 18, 2023 | $3.44 | $3.47 | $3.38 | $3.41 | 208 946 |
| Apr 17, 2023 | $3.50 | $3.54 | $3.46 | $3.48 | 160 003 |
| Apr 14, 2023 | $3.55 | $3.56 | $3.51 | $3.52 | 98 490 |
| Apr 13, 2023 | $3.57 | $3.59 | $3.50 | $3.52 | 121 948 |
| Apr 12, 2023 | $3.64 | $3.64 | $3.49 | $3.52 | 174 792 |
| Apr 11, 2023 | $3.53 | $3.63 | $3.53 | $3.59 | 305 493 |
| Apr 10, 2023 | $3.40 | $3.55 | $3.40 | $3.52 | 387 211 |
| Apr 06, 2023 | $3.40 | $3.46 | $3.39 | $3.40 | 369 673 |
| Apr 05, 2023 | $3.37 | $3.43 | $3.35 | $3.37 | 125 734 |
| Apr 04, 2023 | $3.42 | $3.45 | $3.37 | $3.37 | 95 361 |
| Apr 03, 2023 | $3.44 | $3.47 | $3.39 | $3.40 | 203 163 |
| Mar 31, 2023 | $3.42 | $3.48 | $3.42 | $3.45 | 90 691 |
