NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Thursday, 25th 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 |
| Sep 23, 2021 | $3.90 | $3.91 | $3.87 | $3.89 | 172 430 |
| Sep 22, 2021 | $3.84 | $3.93 | $3.84 | $3.89 | 405 825 |
| Sep 21, 2021 | $3.86 | $3.94 | $3.86 | $3.91 | 232 401 |
| Sep 20, 2021 | $3.90 | $3.93 | $3.81 | $3.86 | 648 454 |
| Sep 17, 2021 | $3.95 | $3.99 | $3.90 | $3.93 | 375 173 |
| Sep 16, 2021 | $4.02 | $4.04 | $3.95 | $3.95 | 250 304 |
| Sep 15, 2021 | $3.94 | $4.03 | $3.92 | $4.01 | 270 954 |
| Sep 14, 2021 | $4.02 | $4.08 | $3.88 | $3.92 | 820 227 |
| Sep 13, 2021 | $4.14 | $4.15 | $4.07 | $4.09 | 505 395 |
| Sep 10, 2021 | $4.17 | $4.18 | $4.10 | $4.11 | 383 180 |
| Sep 09, 2021 | $4.13 | $4.17 | $4.13 | $4.16 | 443 249 |
| Sep 08, 2021 | $4.13 | $4.17 | $4.12 | $4.13 | 253 338 |
| Sep 07, 2021 | $4.20 | $4.20 | $4.10 | $4.14 | 327 668 |
| Sep 03, 2021 | $4.15 | $4.20 | $4.12 | $4.18 | 215 184 |
| Sep 02, 2021 | $4.18 | $4.18 | $4.11 | $4.14 | 226 956 |
| Sep 01, 2021 | $4.20 | $4.22 | $4.13 | $4.15 | 307 162 |
| Aug 31, 2021 | $4.12 | $4.20 | $4.10 | $4.19 | 461 853 |
| Aug 30, 2021 | $4.15 | $4.16 | $4.10 | $4.10 | 204 186 |
| Aug 27, 2021 | $4.13 | $4.16 | $4.13 | $4.15 | 180 063 |
| Aug 26, 2021 | $4.12 | $4.14 | $4.04 | $4.12 | 359 816 |
| Aug 25, 2021 | $4.18 | $4.18 | $4.08 | $4.10 | 331 243 |
| Aug 24, 2021 | $4.09 | $4.13 | $4.05 | $4.11 | 532 741 |
| Aug 23, 2021 | $4.10 | $4.14 | $4.04 | $4.07 | 284 622 |
| Aug 20, 2021 | $4.00 | $4.11 | $4.00 | $4.06 | 183 663 |
| Aug 19, 2021 | $4.15 | $4.18 | $3.97 | $4.02 | 675 283 |
