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 |
| Nov 02, 2021 | $4.32 | $4.35 | $4.30 | $4.34 | 323 533 |
| Nov 01, 2021 | $4.35 | $4.36 | $4.32 | $4.34 | 321 945 |
| Oct 29, 2021 | $4.34 | $4.35 | $4.31 | $4.33 | 271 975 |
| Oct 28, 2021 | $4.29 | $4.32 | $4.26 | $4.31 | 248 859 |
| Oct 27, 2021 | $4.33 | $4.33 | $4.27 | $4.28 | 339 854 |
| Oct 26, 2021 | $4.34 | $4.34 | $4.29 | $4.33 | 298 920 |
| Oct 25, 2021 | $4.24 | $4.33 | $4.23 | $4.31 | 694 081 |
| Oct 22, 2021 | $4.23 | $4.24 | $4.21 | $4.22 | 135 121 |
| Oct 21, 2021 | $4.24 | $4.25 | $4.21 | $4.23 | 225 900 |
| Oct 20, 2021 | $4.23 | $4.24 | $4.20 | $4.24 | 277 999 |
| Oct 19, 2021 | $4.21 | $4.24 | $4.20 | $4.21 | 221 892 |
| Oct 18, 2021 | $4.18 | $4.24 | $4.15 | $4.21 | 428 873 |
| Oct 15, 2021 | $4.15 | $4.20 | $4.14 | $4.14 | 297 321 |
| Oct 14, 2021 | $4.16 | $4.20 | $4.13 | $4.13 | 335 557 |
| Oct 13, 2021 | $4.14 | $4.15 | $4.09 | $4.15 | 584 009 |
| Oct 12, 2021 | $4.15 | $4.17 | $4.09 | $4.14 | 391 483 |
| Oct 11, 2021 | $4.10 | $4.15 | $4.09 | $4.13 | 915 878 |
| Oct 08, 2021 | $3.89 | $4.08 | $3.88 | $4.06 | 720 001 |
| Oct 07, 2021 | $3.80 | $3.91 | $3.80 | $3.87 | 382 062 |
| Oct 06, 2021 | $3.81 | $3.83 | $3.76 | $3.80 | 494 245 |
| Oct 05, 2021 | $3.82 | $3.86 | $3.82 | $3.84 | 205 067 |
| Oct 04, 2021 | $3.86 | $3.88 | $3.80 | $3.82 | 499 263 |
| Oct 01, 2021 | $3.86 | $3.90 | $3.84 | $3.86 | 243 494 |
| Sep 30, 2021 | $3.91 | $3.95 | $3.85 | $3.85 | 467 518 |
| Sep 29, 2021 | $3.89 | $3.93 | $3.88 | $3.92 | 296 633 |
