NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.66 | $3.70 | Wednesday, 17th 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 |
| 2021-08-10 | $4.10 | $4.15 | $4.08 | $4.15 | 348 286 |
| 2021-08-09 | $4.07 | $4.11 | $4.06 | $4.08 | 305 075 |
| 2021-08-06 | $3.98 | $4.09 | $3.98 | $4.06 | 545 207 |
| 2021-08-05 | $3.94 | $3.98 | $3.90 | $3.95 | 330 314 |
| 2021-08-04 | $3.83 | $3.89 | $3.82 | $3.85 | 315 194 |
| 2021-08-03 | $3.86 | $3.89 | $3.82 | $3.85 | 226 212 |
| 2021-08-02 | $3.83 | $3.90 | $3.81 | $3.87 | 258 379 |
| 2021-07-30 | $3.88 | $3.90 | $3.80 | $3.81 | 233 899 |
| 2021-07-29 | $3.89 | $3.93 | $3.85 | $3.87 | 237 877 |
| 2021-07-28 | $3.90 | $3.95 | $3.84 | $3.85 | 222 083 |
| 2021-07-27 | $3.94 | $3.94 | $3.88 | $3.89 | 124 470 |
| 2021-07-26 | $3.94 | $3.99 | $3.92 | $3.95 | 252 876 |
| 2021-07-23 | $3.89 | $3.98 | $3.86 | $3.92 | 375 311 |
| 2021-07-22 | $3.94 | $3.94 | $3.87 | $3.88 | 124 143 |
| 2021-07-21 | $3.95 | $3.97 | $3.91 | $3.94 | 131 765 |
| 2021-07-20 | $3.88 | $3.95 | $3.86 | $3.92 | 206 339 |
| 2021-07-19 | $3.75 | $3.89 | $3.75 | $3.86 | 453 020 |
| 2021-07-16 | $3.97 | $3.97 | $3.93 | $3.94 | 133 437 |
| 2021-07-15 | $3.92 | $3.97 | $3.89 | $3.95 | 185 733 |
| 2021-07-14 | $3.99 | $4.00 | $3.92 | $3.92 | 157 565 |
| 2021-07-13 | $3.99 | $4.02 | $3.95 | $3.97 | 213 244 |
| 2021-07-12 | $4.01 | $4.01 | $3.95 | $4.00 | 182 981 |
| 2021-07-09 | $3.98 | $4.02 | $3.95 | $4.02 | 284 519 |
| 2021-07-08 | $3.91 | $3.97 | $3.82 | $3.95 | 527 521 |
| 2021-07-07 | $4.00 | $4.00 | $3.85 | $3.90 | 403 060 |
