BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Monday, 22nd 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 |
| Jan 03, 2024 | $3.85 | $3.88 | $3.77 | $3.79 | 234 215 |
| Jan 02, 2024 | $3.83 | $3.89 | $3.82 | $3.86 | 117 187 |
| Dec 29, 2023 | $3.88 | $3.90 | $3.83 | $3.87 | 203 199 |
| Dec 28, 2023 | $3.83 | $3.90 | $3.83 | $3.87 | 202 456 |
| Dec 27, 2023 | $3.84 | $3.89 | $3.79 | $3.86 | 166 516 |
| Dec 26, 2023 | $3.83 | $3.89 | $3.80 | $3.86 | 119 105 |
| Dec 22, 2023 | $3.83 | $3.89 | $3.82 | $3.84 | 153 118 |
| Dec 21, 2023 | $3.85 | $3.87 | $3.80 | $3.82 | 111 244 |
| Dec 20, 2023 | $3.84 | $3.90 | $3.82 | $3.84 | 274 361 |
| Dec 19, 2023 | $3.85 | $3.89 | $3.72 | $3.89 | 365 811 |
| Dec 18, 2023 | $3.90 | $3.90 | $3.82 | $3.83 | 368 360 |
| Dec 15, 2023 | $3.96 | $3.96 | $3.90 | $3.90 | 154 292 |
| Dec 14, 2023 | $3.90 | $4.00 | $3.86 | $3.95 | 368 807 |
| Dec 13, 2023 | $3.97 | $4.00 | $3.94 | $4.00 | 263 595 |
| Dec 12, 2023 | $3.96 | $3.98 | $3.95 | $3.96 | 158 354 |
| Dec 11, 2023 | $3.93 | $3.96 | $3.92 | $3.95 | 162 912 |
| Dec 08, 2023 | $3.88 | $3.91 | $3.88 | $3.91 | 130 720 |
| Dec 07, 2023 | $3.84 | $3.88 | $3.80 | $3.88 | 284 462 |
| Dec 06, 2023 | $3.87 | $3.88 | $3.83 | $3.84 | 117 141 |
| Dec 05, 2023 | $3.86 | $3.87 | $3.83 | $3.86 | 120 108 |
| Dec 04, 2023 | $3.86 | $3.86 | $3.85 | $3.85 | 124 395 |
| Dec 01, 2023 | $3.84 | $3.87 | $3.82 | $3.85 | 131 007 |
| Nov 30, 2023 | $3.84 | $3.85 | $3.78 | $3.82 | 205 575 |
| Nov 29, 2023 | $3.84 | $3.86 | $3.80 | $3.81 | 249 679 |
| Nov 28, 2023 | $3.78 | $3.85 | $3.77 | $3.82 | 124 397 |
