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 |
| Jan 20, 2022 | $4.19 | $4.21 | $4.11 | $4.13 | 241 000 |
| Jan 19, 2022 | $4.25 | $4.25 | $4.13 | $4.16 | 347 300 |
| Jan 18, 2022 | $4.23 | $4.25 | $4.19 | $4.22 | 400 500 |
| Jan 14, 2022 | $4.22 | $4.24 | $4.18 | $4.21 | 241 200 |
| Jan 13, 2022 | $4.27 | $4.28 | $4.20 | $4.21 | 267 300 |
| Jan 12, 2022 | $4.21 | $4.26 | $4.21 | $4.25 | 302 400 |
| Jan 11, 2022 | $4.17 | $4.25 | $4.17 | $4.22 | 251 700 |
| Jan 10, 2022 | $4.10 | $4.20 | $4.09 | $4.17 | 432 300 |
| Jan 07, 2022 | $4.06 | $4.20 | $4.06 | $4.17 | 489 900 |
| Jan 06, 2022 | $4.09 | $4.09 | $4.01 | $4.06 | 298 900 |
| Jan 05, 2022 | $4.05 | $4.09 | $4.02 | $4.06 | 337 000 |
| Jan 04, 2022 | $4.05 | $4.09 | $4.04 | $4.06 | 260 569 |
| Jan 03, 2022 | $4.00 | $4.05 | $3.99 | $4.02 | 212 549 |
| Dec 31, 2021 | $3.98 | $4.04 | $3.98 | $4.00 | 202 954 |
| Dec 30, 2021 | $4.05 | $4.07 | $3.98 | $3.98 | 255 455 |
| Dec 29, 2021 | $4.08 | $4.11 | $4.02 | $4.05 | 315 565 |
| Dec 28, 2021 | $4.05 | $4.15 | $4.05 | $4.08 | 365 675 |
| Dec 27, 2021 | $4.03 | $4.08 | $4.02 | $4.03 | 240 341 |
| Dec 23, 2021 | $3.96 | $4.04 | $3.96 | $4.03 | 322 631 |
| Dec 22, 2021 | $3.89 | $3.97 | $3.89 | $3.94 | 293 401 |
| Dec 21, 2021 | $3.94 | $3.96 | $3.85 | $3.90 | 540 925 |
| Dec 20, 2021 | $3.89 | $3.93 | $3.82 | $3.87 | 646 998 |
| Dec 17, 2021 | $3.98 | $4.01 | $3.85 | $3.91 | 764 800 |
| Dec 16, 2021 | $4.14 | $4.18 | $3.99 | $4.01 | 626 007 |
| Dec 15, 2021 | $4.24 | $4.27 | $4.07 | $4.13 | 788 908 |
