NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2023 | $3.42 | $3.48 | $3.42 | $3.45 | 90 691 |
| Mar 30, 2023 | $3.42 | $3.45 | $3.40 | $3.40 | 105 133 |
| Mar 29, 2023 | $3.35 | $3.41 | $3.35 | $3.40 | 97 629 |
| Mar 28, 2023 | $3.32 | $3.36 | $3.29 | $3.33 | 131 017 |
| Mar 27, 2023 | $3.34 | $3.35 | $3.26 | $3.34 | 261 477 |
| Mar 24, 2023 | $3.30 | $3.34 | $3.26 | $3.34 | 134 398 |
| Mar 23, 2023 | $3.35 | $3.38 | $3.29 | $3.30 | 243 161 |
| Mar 22, 2023 | $3.42 | $3.47 | $3.34 | $3.35 | 151 165 |
| Mar 21, 2023 | $3.39 | $3.44 | $3.39 | $3.42 | 198 170 |
| Mar 20, 2023 | $3.38 | $3.44 | $3.34 | $3.34 | 163 815 |
| Mar 17, 2023 | $3.42 | $3.46 | $3.36 | $3.39 | 262 263 |
| Mar 16, 2023 | $3.32 | $3.49 | $3.32 | $3.48 | 226 084 |
| Mar 15, 2023 | $3.37 | $3.42 | $3.33 | $3.36 | 335 147 |
| Mar 14, 2023 | $3.54 | $3.62 | $3.50 | $3.52 | 469 631 |
| Mar 13, 2023 | $3.45 | $3.49 | $3.41 | $3.45 | 461 819 |
| Mar 10, 2023 | $3.61 | $3.61 | $3.46 | $3.49 | 638 209 |
| Mar 09, 2023 | $3.75 | $3.75 | $3.57 | $3.58 | 455 594 |
| Mar 08, 2023 | $3.72 | $3.75 | $3.67 | $3.75 | 303 755 |
| Mar 07, 2023 | $3.77 | $3.78 | $3.67 | $3.72 | 304 790 |
| Mar 06, 2023 | $3.75 | $3.77 | $3.70 | $3.77 | 414 995 |
| Mar 03, 2023 | $3.76 | $3.77 | $3.71 | $3.73 | 335 819 |
| Mar 02, 2023 | $3.84 | $3.84 | $3.69 | $3.70 | 159 401 |
| Mar 01, 2023 | $3.70 | $3.75 | $3.70 | $3.73 | 95 422 |
| Feb 28, 2023 | $3.80 | $3.82 | $3.70 | $3.70 | 486 699 |
| Feb 27, 2023 | $3.80 | $3.83 | $3.78 | $3.81 | 151 557 |
