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 |
| Feb 24, 2023 | $3.72 | $3.80 | $3.72 | $3.78 | 126 281 |
| Feb 23, 2023 | $3.73 | $3.76 | $3.69 | $3.71 | 286 211 |
| Feb 22, 2023 | $3.68 | $3.74 | $3.68 | $3.71 | 81 076 |
| Feb 21, 2023 | $3.73 | $3.74 | $3.69 | $3.71 | 152 854 |
| Feb 17, 2023 | $3.65 | $3.75 | $3.65 | $3.72 | 130 295 |
| Feb 16, 2023 | $3.70 | $3.73 | $3.68 | $3.69 | 68 616 |
| Feb 15, 2023 | $3.72 | $3.73 | $3.69 | $3.71 | 95 713 |
| Feb 14, 2023 | $3.70 | $3.73 | $3.69 | $3.69 | 100 095 |
| Feb 13, 2023 | $3.70 | $3.74 | $3.70 | $3.72 | 123 560 |
| Feb 10, 2023 | $3.71 | $3.72 | $3.68 | $3.71 | 95 826 |
| Feb 09, 2023 | $3.74 | $3.79 | $3.68 | $3.69 | 157 382 |
| Feb 08, 2023 | $3.74 | $3.76 | $3.70 | $3.70 | 76 985 |
| Feb 07, 2023 | $3.76 | $3.77 | $3.72 | $3.73 | 77 405 |
| Feb 06, 2023 | $3.78 | $3.78 | $3.75 | $3.76 | 109 128 |
| Feb 03, 2023 | $3.79 | $3.83 | $3.77 | $3.77 | 209 805 |
| Feb 02, 2023 | $3.80 | $3.83 | $3.76 | $3.80 | 152 593 |
| Feb 01, 2023 | $3.75 | $3.81 | $3.75 | $3.80 | 242 018 |
| Jan 31, 2023 | $3.75 | $3.78 | $3.73 | $3.76 | 82 876 |
| Jan 30, 2023 | $3.74 | $3.78 | $3.71 | $3.72 | 112 598 |
| Jan 27, 2023 | $3.74 | $3.82 | $3.74 | $3.78 | 192 461 |
| Jan 26, 2023 | $3.72 | $3.78 | $3.70 | $3.72 | 176 571 |
| Jan 25, 2023 | $3.75 | $3.76 | $3.68 | $3.69 | 298 407 |
| Jan 24, 2023 | $3.75 | $3.81 | $3.75 | $3.76 | 98 623 |
| Jan 23, 2023 | $3.75 | $3.80 | $3.73 | $3.77 | 102 479 |
| Jan 20, 2023 | $3.69 | $3.77 | $3.69 | $3.76 | 98 790 |
