NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Wednesday, 24th 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 |
| 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 |
| Jun 03, 2021 | $4.23 | $4.24 | $4.19 | $4.24 | 419 724 |
| Jun 02, 2021 | $4.20 | $4.20 | $4.15 | $4.18 | 282 156 |
| Jun 01, 2021 | $4.10 | $4.22 | $4.09 | $4.20 | 524 500 |
| May 28, 2021 | $4.12 | $4.12 | $4.07 | $4.10 | 557 031 |
| May 27, 2021 | $4.09 | $4.13 | $4.06 | $4.09 | 481 759 |
| May 26, 2021 | $4.06 | $4.07 | $4.03 | $4.05 | 142 907 |
| May 25, 2021 | $4.09 | $4.09 | $4.01 | $4.03 | 257 839 |
| May 24, 2021 | $4.08 | $4.09 | $4.04 | $4.08 | 204 228 |
| May 21, 2021 | $4.09 | $4.10 | $4.04 | $4.04 | 199 091 |
| May 20, 2021 | $4.07 | $4.10 | $4.05 | $4.08 | 550 924 |
| May 19, 2021 | $4.00 | $4.07 | $3.97 | $4.05 | 585 089 |
| May 18, 2021 | $3.98 | $4.08 | $3.93 | $4.06 | 611 695 |
| May 17, 2021 | $3.91 | $3.99 | $3.87 | $3.95 | 348 423 |
| May 14, 2021 | $3.92 | $3.95 | $3.89 | $3.89 | 259 923 |
| May 13, 2021 | $3.82 | $3.93 | $3.80 | $3.90 | 369 463 |
| May 12, 2021 | $3.87 | $3.90 | $3.76 | $3.80 | 551 419 |
| May 11, 2021 | $3.92 | $3.95 | $3.85 | $3.89 | 320 811 |
| May 10, 2021 | $3.98 | $4.02 | $3.94 | $3.97 | 381 824 |
| May 07, 2021 | $3.84 | $4.00 | $3.84 | $3.98 | 475 959 |
| May 06, 2021 | $4.02 | $4.02 | $3.74 | $3.83 | 778 345 |
| May 05, 2021 | $3.99 | $4.02 | $3.93 | $3.97 | 305 325 |
| May 04, 2021 | $4.05 | $4.06 | $3.96 | $3.99 | 331 111 |
| May 03, 2021 | $3.97 | $4.04 | $3.95 | $4.04 | 535 789 |
