NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.66 | $3.70 | Monday, 15th 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 |
| 2024-02-01 | $3.87 | $3.88 | $3.77 | $3.84 | 299 541 |
| 2024-01-31 | $3.91 | $3.91 | $3.85 | $3.86 | 128 547 |
| 2024-01-30 | $3.89 | $3.90 | $3.85 | $3.90 | 138 126 |
| 2024-01-29 | $3.92 | $3.93 | $3.87 | $3.88 | 120 504 |
| 2024-01-26 | $3.91 | $3.95 | $3.88 | $3.92 | 392 647 |
| 2024-01-25 | $3.93 | $3.93 | $3.89 | $3.90 | 181 223 |
| 2024-01-24 | $3.90 | $3.92 | $3.90 | $3.90 | 54 579 |
| 2024-01-23 | $3.91 | $3.92 | $3.90 | $3.91 | 105 194 |
| 2024-01-22 | $3.91 | $3.93 | $3.90 | $3.91 | 130 060 |
| 2024-01-19 | $3.88 | $3.89 | $3.84 | $3.88 | 89 377 |
| 2024-01-18 | $3.88 | $3.89 | $3.85 | $3.87 | 82 965 |
| 2024-01-17 | $3.86 | $3.87 | $3.83 | $3.87 | 98 293 |
| 2024-01-16 | $3.92 | $3.92 | $3.85 | $3.86 | 203 750 |
| 2024-01-12 | $3.90 | $3.94 | $3.88 | $3.91 | 90 957 |
| 2024-01-11 | $4.03 | $4.03 | $3.88 | $3.90 | 155 048 |
| 2024-01-10 | $4.01 | $4.03 | $3.98 | $4.03 | 301 004 |
| 2024-01-09 | $3.97 | $4.01 | $3.96 | $4.00 | 476 053 |
| 2024-01-08 | $3.98 | $4.01 | $3.96 | $3.98 | 411 959 |
| 2024-01-05 | $3.89 | $3.96 | $3.89 | $3.95 | 376 940 |
| 2024-01-04 | $3.81 | $3.94 | $3.81 | $3.93 | 703 003 |
| 2024-01-03 | $3.85 | $3.88 | $3.77 | $3.79 | 234 215 |
| 2024-01-02 | $3.83 | $3.89 | $3.82 | $3.86 | 117 187 |
| 2023-12-29 | $3.88 | $3.90 | $3.83 | $3.87 | 203 199 |
| 2023-12-28 | $3.83 | $3.90 | $3.83 | $3.87 | 202 456 |
| 2023-12-27 | $3.84 | $3.89 | $3.79 | $3.86 | 166 516 |
