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 |
| Jun 11, 2020 | $2.98 | $3.03 | $2.79 | $2.80 | 672 692 |
| Jun 10, 2020 | $3.27 | $3.28 | $3.02 | $3.08 | 723 642 |
| Jun 09, 2020 | $3.48 | $3.48 | $3.23 | $3.27 | 472 085 |
| Jun 08, 2020 | $3.42 | $3.55 | $3.40 | $3.51 | 457 626 |
| Jun 05, 2020 | $3.36 | $3.48 | $3.26 | $3.38 | 620 232 |
| Jun 04, 2020 | $3.10 | $3.38 | $3.05 | $3.26 | 655 209 |
| Jun 03, 2020 | $3.00 | $3.18 | $2.92 | $3.15 | 667 101 |
| Jun 02, 2020 | $2.87 | $3.02 | $2.81 | $2.98 | 966 072 |
| Jun 01, 2020 | $2.71 | $2.90 | $2.67 | $2.87 | 376 596 |
| May 29, 2020 | $2.88 | $2.88 | $2.70 | $2.71 | 794 126 |
| May 28, 2020 | $2.96 | $3.20 | $2.90 | $3.00 | 1 192 421 |
| May 27, 2020 | $2.98 | $2.99 | $2.87 | $2.95 | 335 045 |
| May 26, 2020 | $2.85 | $2.95 | $2.81 | $2.94 | 583 631 |
| May 22, 2020 | $2.80 | $2.84 | $2.71 | $2.82 | 204 975 |
| May 21, 2020 | $2.75 | $2.81 | $2.72 | $2.79 | 283 696 |
| May 20, 2020 | $2.66 | $2.82 | $2.65 | $2.78 | 452 127 |
| May 19, 2020 | $2.59 | $2.66 | $2.54 | $2.59 | 557 044 |
| May 18, 2020 | $2.68 | $2.69 | $2.56 | $2.61 | 410 432 |
| May 15, 2020 | $2.50 | $2.57 | $2.40 | $2.53 | 267 235 |
| May 14, 2020 | $2.40 | $2.54 | $2.24 | $2.53 | 431 605 |
| May 13, 2020 | $2.56 | $2.61 | $2.39 | $2.43 | 508 594 |
| May 12, 2020 | $2.57 | $2.71 | $2.56 | $2.59 | 581 373 |
| May 11, 2020 | $2.78 | $2.78 | $2.61 | $2.69 | 499 739 |
| May 08, 2020 | $2.66 | $2.75 | $2.64 | $2.72 | 497 829 |
| May 07, 2020 | $2.84 | $2.99 | $2.51 | $2.64 | 1 294 256 |
