NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Friday, 26th 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 | $3.93 | |
| 52 weeks | $3.04 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $2.45 | $2.53 | $2.41 | $2.52 | 214 500 |
| Jul 16, 2020 | $2.48 | $2.50 | $2.43 | $2.46 | 222 000 |
| Jul 15, 2020 | $2.41 | $2.55 | $2.41 | $2.48 | 195 000 |
| Jul 14, 2020 | $2.42 | $2.44 | $2.32 | $2.40 | 377 300 |
| Jul 13, 2020 | $2.40 | $2.45 | $2.39 | $2.42 | 300 400 |
| Jul 10, 2020 | $2.43 | $2.44 | $2.36 | $2.39 | 438 400 |
| Jul 09, 2020 | $2.57 | $2.59 | $2.43 | $2.45 | 460 000 |
| Jul 08, 2020 | $2.60 | $2.63 | $2.56 | $2.57 | 370 100 |
| Jul 07, 2020 | $2.64 | $2.64 | $2.56 | $2.60 | 393 400 |
| Jul 06, 2020 | $2.82 | $2.84 | $2.59 | $2.69 | 491 800 |
| Jul 02, 2020 | $2.74 | $2.77 | $2.70 | $2.72 | 284 887 |
| Jul 01, 2020 | $2.66 | $2.72 | $2.64 | $2.69 | 292 185 |
| Jun 30, 2020 | $2.60 | $2.71 | $2.60 | $2.67 | 233 087 |
| Jun 29, 2020 | $2.62 | $2.71 | $2.59 | $2.62 | 266 548 |
| Jun 26, 2020 | $2.69 | $2.70 | $2.59 | $2.61 | 219 632 |
| Jun 25, 2020 | $2.66 | $2.73 | $2.61 | $2.71 | 165 594 |
| Jun 24, 2020 | $2.75 | $2.75 | $2.58 | $2.67 | 351 014 |
| Jun 23, 2020 | $2.79 | $2.82 | $2.75 | $2.80 | 199 517 |
| Jun 22, 2020 | $2.86 | $2.87 | $2.72 | $2.77 | 269 647 |
| Jun 19, 2020 | $2.78 | $2.92 | $2.76 | $2.86 | 652 089 |
| Jun 18, 2020 | $2.81 | $2.85 | $2.69 | $2.71 | 370 500 |
| Jun 17, 2020 | $2.95 | $2.96 | $2.77 | $2.80 | 427 756 |
| Jun 16, 2020 | $3.10 | $3.10 | $2.83 | $2.95 | 747 701 |
| Jun 15, 2020 | $2.99 | $3.08 | $2.88 | $2.99 | 374 779 |
| Jun 12, 2020 | $2.97 | $3.02 | $2.83 | $3.01 | 439 248 |
