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 |
| Dec 04, 2020 | $2.92 | $3.01 | $2.91 | $2.96 | 293 648 |
| Dec 03, 2020 | $2.94 | $2.98 | $2.89 | $2.92 | 255 774 |
| Dec 02, 2020 | $2.94 | $2.97 | $2.86 | $2.88 | 271 302 |
| Dec 01, 2020 | $2.95 | $3.03 | $2.90 | $2.94 | 294 856 |
| Nov 30, 2020 | $3.05 | $3.08 | $2.93 | $2.95 | 336 460 |
| Nov 27, 2020 | $3.05 | $3.08 | $3.00 | $3.02 | 157 182 |
| Nov 25, 2020 | $3.02 | $3.07 | $2.95 | $3.07 | 293 519 |
| Nov 24, 2020 | $2.95 | $3.05 | $2.93 | $2.99 | 647 202 |
| Nov 23, 2020 | $2.82 | $2.94 | $2.80 | $2.93 | 534 872 |
| Nov 20, 2020 | $2.89 | $2.90 | $2.83 | $2.83 | 387 523 |
| Nov 19, 2020 | $2.90 | $2.96 | $2.88 | $2.89 | 338 903 |
| Nov 18, 2020 | $2.88 | $2.98 | $2.87 | $2.92 | 620 267 |
| Nov 17, 2020 | $2.91 | $2.95 | $2.88 | $2.93 | 439 227 |
| Nov 16, 2020 | $2.92 | $3.04 | $2.91 | $3.00 | 1 128 181 |
| Nov 13, 2020 | $2.69 | $2.92 | $2.68 | $2.88 | 982 349 |
| Nov 12, 2020 | $2.58 | $2.69 | $2.57 | $2.68 | 463 239 |
| Nov 11, 2020 | $2.65 | $2.69 | $2.62 | $2.65 | 379 276 |
| Nov 10, 2020 | $2.64 | $2.70 | $2.63 | $2.65 | 893 760 |
| Nov 09, 2020 | $2.56 | $2.67 | $2.56 | $2.64 | 675 949 |
| Nov 06, 2020 | $2.45 | $2.60 | $2.44 | $2.51 | 392 057 |
| Nov 05, 2020 | $2.40 | $2.47 | $2.40 | $2.45 | 315 924 |
| Nov 04, 2020 | $2.43 | $2.46 | $2.37 | $2.42 | 130 038 |
| Nov 03, 2020 | $2.46 | $2.47 | $2.35 | $2.45 | 229 648 |
| Nov 02, 2020 | $2.37 | $2.44 | $2.34 | $2.43 | 187 306 |
| Oct 30, 2020 | $2.42 | $2.44 | $2.32 | $2.34 | 226 889 |
