NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Tuesday, 30th 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 | $3.91 | |
| 52 weeks | $3.04 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $4.30 | $4.36 | $4.30 | $4.32 | 286 540 |
| Dec 07, 2021 | $4.30 | $4.34 | $4.30 | $4.31 | 288 816 |
| Dec 06, 2021 | $4.25 | $4.30 | $4.25 | $4.30 | 391 942 |
| Dec 03, 2021 | $4.30 | $4.31 | $4.22 | $4.23 | 276 632 |
| Dec 02, 2021 | $4.25 | $4.30 | $4.22 | $4.25 | 255 934 |
| Dec 01, 2021 | $4.22 | $4.30 | $4.20 | $4.23 | 339 858 |
| Nov 30, 2021 | $4.26 | $4.28 | $4.18 | $4.18 | 313 341 |
| Nov 29, 2021 | $4.27 | $4.33 | $4.25 | $4.27 | 411 114 |
| Nov 26, 2021 | $4.26 | $4.26 | $4.16 | $4.23 | 293 017 |
| Nov 24, 2021 | $4.30 | $4.31 | $4.28 | $4.28 | 206 190 |
| Nov 23, 2021 | $4.27 | $4.32 | $4.26 | $4.30 | 209 423 |
| Nov 22, 2021 | $4.29 | $4.29 | $4.22 | $4.26 | 249 659 |
| Nov 19, 2021 | $4.30 | $4.30 | $4.24 | $4.26 | 221 371 |
| Nov 18, 2021 | $4.28 | $4.30 | $4.26 | $4.29 | 245 525 |
| Nov 17, 2021 | $4.30 | $4.34 | $4.28 | $4.31 | 123 830 |
| Nov 16, 2021 | $4.24 | $4.37 | $4.24 | $4.32 | 622 475 |
| Nov 15, 2021 | $4.34 | $4.35 | $4.23 | $4.24 | 446 393 |
| Nov 12, 2021 | $4.36 | $4.36 | $4.30 | $4.32 | 308 774 |
| Nov 11, 2021 | $4.33 | $4.35 | $4.32 | $4.35 | 200 666 |
| Nov 10, 2021 | $4.28 | $4.35 | $4.28 | $4.32 | 257 929 |
| Nov 09, 2021 | $4.35 | $4.35 | $4.29 | $4.30 | 389 160 |
| Nov 08, 2021 | $4.32 | $4.35 | $4.32 | $4.34 | 338 858 |
| Nov 05, 2021 | $4.34 | $4.34 | $4.30 | $4.32 | 349 461 |
| Nov 04, 2021 | $4.34 | $4.34 | $4.21 | $4.30 | 595 852 |
| Nov 03, 2021 | $4.35 | $4.36 | $4.31 | $4.31 | 346 531 |
