NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.68 | $3.68 | Friday, 17th 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 | $3.12 | $4.03 |
Date | Open | High | Low | Close | Volume |
May 20, 2022 | $4.00 | $4.00 | $3.86 | $3.89 | 253 085 |
May 19, 2022 | $3.95 | $4.01 | $3.94 | $3.94 | 211 864 |
May 18, 2022 | $4.06 | $4.06 | $3.94 | $4.00 | 188 357 |
May 17, 2022 | $4.06 | $4.08 | $4.00 | $4.07 | 197 327 |
May 16, 2022 | $3.94 | $4.02 | $3.94 | $4.01 | 184 137 |
May 13, 2022 | $3.92 | $4.01 | $3.90 | $3.95 | 492 102 |
May 12, 2022 | $4.01 | $4.01 | $3.86 | $3.87 | 357 282 |
May 11, 2022 | $4.02 | $4.05 | $3.99 | $4.00 | 201 614 |
May 10, 2022 | $4.05 | $4.08 | $3.96 | $4.00 | 226 854 |
May 09, 2022 | $4.03 | $4.05 | $3.96 | $3.97 | 270 026 |
May 06, 2022 | $4.02 | $4.11 | $4.02 | $4.09 | 222 287 |
May 05, 2022 | $4.11 | $4.11 | $4.00 | $4.04 | 296 782 |
May 04, 2022 | $4.13 | $4.16 | $4.06 | $4.16 | 230 876 |
May 03, 2022 | $3.99 | $4.11 | $3.95 | $4.08 | 262 599 |
May 02, 2022 | $4.09 | $4.11 | $3.96 | $4.01 | 425 185 |
Apr 29, 2022 | $4.12 | $4.13 | $4.06 | $4.09 | 255 764 |
Apr 28, 2022 | $4.14 | $4.14 | $4.07 | $4.11 | 249 082 |
Apr 27, 2022 | $4.04 | $4.16 | $4.03 | $4.12 | 377 378 |
Apr 26, 2022 | $4.10 | $4.13 | $4.06 | $4.07 | 285 671 |
Apr 25, 2022 | $4.06 | $4.13 | $4.05 | $4.11 | 248 441 |
Apr 22, 2022 | $4.22 | $4.23 | $4.09 | $4.10 | 349 758 |
Apr 21, 2022 | $4.34 | $4.35 | $4.20 | $4.21 | 454 500 |
Apr 20, 2022 | $4.32 | $4.35 | $4.29 | $4.34 | 216 800 |
Apr 19, 2022 | $4.32 | $4.32 | $4.28 | $4.31 | 165 700 |
Apr 18, 2022 | $4.27 | $4.33 | $4.25 | $4.31 | 268 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BKCC stock historical prices to predict future price movements?
Trend Analysis: Examine the BKCC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BKCC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.