NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Monday, 22nd 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 |
| Jul 09, 2021 | $3.98 | $4.02 | $3.95 | $4.02 | 284 519 |
| Jul 08, 2021 | $3.91 | $3.97 | $3.82 | $3.95 | 527 521 |
| Jul 07, 2021 | $4.00 | $4.00 | $3.85 | $3.90 | 403 060 |
| Jul 06, 2021 | $4.00 | $4.00 | $3.95 | $3.99 | 266 113 |
| Jul 02, 2021 | $4.00 | $4.00 | $3.91 | $3.99 | 324 411 |
| Jul 01, 2021 | $3.96 | $3.98 | $3.93 | $3.97 | 192 135 |
| Jun 30, 2021 | $3.94 | $3.96 | $3.90 | $3.93 | 356 266 |
| Jun 29, 2021 | $3.99 | $4.00 | $3.88 | $3.92 | 339 918 |
| Jun 28, 2021 | $3.98 | $3.99 | $3.88 | $3.97 | 465 612 |
| Jun 25, 2021 | $4.09 | $4.09 | $3.95 | $3.95 | 575 959 |
| Jun 24, 2021 | $4.07 | $4.08 | $4.02 | $4.03 | 176 760 |
| Jun 23, 2021 | $4.10 | $4.13 | $4.03 | $4.04 | 408 808 |
| Jun 22, 2021 | $4.06 | $4.20 | $4.06 | $4.13 | 466 727 |
| Jun 21, 2021 | $3.95 | $4.10 | $3.95 | $4.05 | 292 544 |
| Jun 18, 2021 | $4.01 | $4.05 | $3.95 | $3.96 | 688 733 |
| Jun 17, 2021 | $4.17 | $4.20 | $4.00 | $4.07 | 635 297 |
| Jun 16, 2021 | $4.12 | $4.16 | $4.03 | $4.12 | 591 064 |
| Jun 15, 2021 | $4.32 | $4.34 | $4.11 | $4.15 | 924 513 |
| Jun 14, 2021 | $4.42 | $4.47 | $4.38 | $4.40 | 1 006 396 |
| Jun 11, 2021 | $4.35 | $4.41 | $4.34 | $4.37 | 994 323 |
| Jun 10, 2021 | $4.45 | $4.46 | $4.31 | $4.34 | 592 728 |
| Jun 09, 2021 | $4.40 | $4.44 | $4.36 | $4.43 | 700 323 |
| Jun 08, 2021 | $4.32 | $4.37 | $4.30 | $4.34 | 455 455 |
| Jun 07, 2021 | $4.28 | $4.32 | $4.26 | $4.32 | 659 618 |
| Jun 04, 2021 | $4.24 | $4.27 | $4.20 | $4.26 | 276 142 |
