NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Thursday, 25th 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 |
| Mar 26, 2021 | $3.34 | $3.38 | $3.30 | $3.30 | 295 159 |
| Mar 25, 2021 | $3.32 | $3.35 | $3.25 | $3.32 | 245 283 |
| Mar 24, 2021 | $3.33 | $3.45 | $3.26 | $3.26 | 272 452 |
| Mar 23, 2021 | $3.36 | $3.45 | $3.29 | $3.29 | 285 457 |
| Mar 22, 2021 | $3.32 | $3.38 | $3.27 | $3.36 | 277 596 |
| Mar 19, 2021 | $3.38 | $3.43 | $3.27 | $3.32 | 1 020 176 |
| Mar 18, 2021 | $3.48 | $3.48 | $3.34 | $3.35 | 333 677 |
| Mar 17, 2021 | $3.45 | $3.54 | $3.45 | $3.48 | 354 918 |
| Mar 16, 2021 | $3.61 | $3.61 | $3.47 | $3.55 | 688 432 |
| Mar 15, 2021 | $3.65 | $3.73 | $3.51 | $3.68 | 1 053 043 |
| Mar 12, 2021 | $3.45 | $3.57 | $3.43 | $3.55 | 381 904 |
| Mar 11, 2021 | $3.49 | $3.49 | $3.36 | $3.44 | 456 926 |
| Mar 10, 2021 | $3.56 | $3.58 | $3.40 | $3.45 | 494 889 |
| Mar 09, 2021 | $3.50 | $3.58 | $3.38 | $3.52 | 674 552 |
| Mar 08, 2021 | $3.32 | $3.48 | $3.26 | $3.48 | 570 181 |
| Mar 05, 2021 | $3.30 | $3.31 | $3.15 | $3.31 | 363 132 |
| Mar 04, 2021 | $3.37 | $3.38 | $3.21 | $3.26 | 463 395 |
| Mar 03, 2021 | $3.38 | $3.40 | $3.32 | $3.36 | 279 946 |
| Mar 02, 2021 | $3.25 | $3.39 | $3.23 | $3.34 | 298 660 |
| Mar 01, 2021 | $3.33 | $3.38 | $3.22 | $3.26 | 299 191 |
| Feb 26, 2021 | $3.21 | $3.30 | $3.17 | $3.27 | 321 065 |
| Feb 25, 2021 | $3.37 | $3.37 | $3.18 | $3.19 | 385 823 |
| Feb 24, 2021 | $3.35 | $3.43 | $3.32 | $3.35 | 247 563 |
| Feb 23, 2021 | $3.36 | $3.40 | $3.24 | $3.35 | 386 101 |
| Feb 22, 2021 | $3.30 | $3.42 | $3.30 | $3.40 | 303 428 |
