NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.66 | $3.70 | Wednesday, 17th 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 |
| 2024-03-12 | $3.82 | $3.82 | $3.75 | $3.80 | 239 079 |
| 2024-03-11 | $3.75 | $3.80 | $3.73 | $3.80 | 241 935 |
| 2024-03-08 | $3.75 | $3.78 | $3.72 | $3.74 | 209 174 |
| 2024-03-07 | $3.75 | $3.79 | $3.74 | $3.76 | 119 149 |
| 2024-03-06 | $3.78 | $3.78 | $3.69 | $3.75 | 390 476 |
| 2024-03-05 | $3.67 | $3.76 | $3.67 | $3.75 | 412 997 |
| 2024-03-04 | $3.73 | $3.74 | $3.62 | $3.66 | 232 785 |
| 2024-03-01 | $3.59 | $3.70 | $3.51 | $3.68 | 525 680 |
| 2024-02-29 | $3.73 | $3.73 | $3.58 | $3.62 | 1 546 176 |
| 2024-02-28 | $3.78 | $3.79 | $3.75 | $3.75 | 88 772 |
| 2024-02-27 | $3.75 | $3.79 | $3.73 | $3.79 | 213 552 |
| 2024-02-26 | $3.77 | $3.79 | $3.72 | $3.72 | 201 668 |
| 2024-02-23 | $3.77 | $3.81 | $3.76 | $3.79 | 157 309 |
| 2024-02-22 | $3.77 | $3.79 | $3.75 | $3.78 | 107 174 |
| 2024-02-21 | $3.77 | $3.81 | $3.76 | $3.77 | 91 680 |
| 2024-02-20 | $3.76 | $3.80 | $3.73 | $3.80 | 130 179 |
| 2024-02-16 | $3.78 | $3.80 | $3.75 | $3.77 | 153 233 |
| 2024-02-15 | $3.76 | $3.79 | $3.74 | $3.78 | 35 490 |
| 2024-02-14 | $3.74 | $3.75 | $3.72 | $3.73 | 99 077 |
| 2024-02-13 | $3.76 | $3.76 | $3.71 | $3.75 | 108 355 |
| 2024-02-12 | $3.71 | $3.80 | $3.70 | $3.77 | 123 256 |
| 2024-02-09 | $3.74 | $3.75 | $3.68 | $3.71 | 167 299 |
| 2024-02-08 | $3.73 | $3.75 | $3.70 | $3.72 | 66 150 |
| 2024-02-07 | $3.72 | $3.74 | $3.68 | $3.72 | 174 384 |
| 2024-02-06 | $3.74 | $3.79 | $3.71 | $3.72 | 155 791 |
