NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Tuesday, 30th 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 | $3.91 | |
| 52 weeks | $3.04 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $3.95 | $3.99 | $3.88 | $3.89 | 762 698 |
| Apr 29, 2021 | $3.90 | $3.92 | $3.80 | $3.88 | 321 217 |
| Apr 28, 2021 | $3.79 | $3.87 | $3.77 | $3.86 | 408 003 |
| Apr 27, 2021 | $3.74 | $3.77 | $3.67 | $3.75 | 275 974 |
| Apr 26, 2021 | $3.76 | $3.81 | $3.71 | $3.71 | 265 342 |
| Apr 23, 2021 | $3.66 | $3.78 | $3.66 | $3.76 | 656 525 |
| Apr 22, 2021 | $3.70 | $3.70 | $3.61 | $3.65 | 358 645 |
| Apr 21, 2021 | $3.66 | $3.74 | $3.65 | $3.68 | 157 865 |
| Apr 20, 2021 | $3.69 | $3.70 | $3.63 | $3.66 | 289 343 |
| Apr 19, 2021 | $3.62 | $3.73 | $3.62 | $3.67 | 280 499 |
| Apr 16, 2021 | $3.68 | $3.68 | $3.63 | $3.65 | 190 969 |
| Apr 15, 2021 | $3.61 | $3.66 | $3.60 | $3.65 | 238 091 |
| Apr 14, 2021 | $3.70 | $3.72 | $3.57 | $3.61 | 293 110 |
| Apr 13, 2021 | $3.78 | $3.78 | $3.66 | $3.67 | 299 468 |
| Apr 12, 2021 | $3.80 | $3.85 | $3.65 | $3.67 | 625 685 |
| Apr 09, 2021 | $3.77 | $3.85 | $3.75 | $3.80 | 379 330 |
| Apr 08, 2021 | $3.50 | $3.80 | $3.50 | $3.77 | 641 876 |
| Apr 07, 2021 | $3.55 | $3.60 | $3.52 | $3.54 | 543 298 |
| Apr 06, 2021 | $3.57 | $3.57 | $3.52 | $3.53 | 475 427 |
| Apr 05, 2021 | $3.45 | $3.57 | $3.45 | $3.53 | 500 864 |
| Apr 01, 2021 | $3.39 | $3.53 | $3.37 | $3.48 | 458 514 |
