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 |
| May 06, 2020 | $2.57 | $2.84 | $2.53 | $2.73 | 612 362 |
| May 05, 2020 | $2.71 | $2.82 | $2.42 | $2.52 | 945 648 |
| May 04, 2020 | $2.70 | $2.73 | $2.54 | $2.65 | 470 912 |
| May 01, 2020 | $2.88 | $2.89 | $2.66 | $2.74 | 360 330 |
| Apr 30, 2020 | $2.85 | $2.98 | $2.72 | $2.94 | 842 327 |
| Apr 29, 2020 | $2.58 | $3.08 | $2.58 | $2.84 | 1 126 577 |
| Apr 28, 2020 | $2.68 | $2.73 | $2.47 | $2.52 | 492 301 |
| Apr 27, 2020 | $2.42 | $2.66 | $2.38 | $2.63 | 649 984 |
| Apr 24, 2020 | $2.40 | $2.42 | $2.32 | $2.40 | 375 094 |
| Apr 23, 2020 | $2.30 | $2.42 | $2.27 | $2.37 | 470 972 |
| Apr 22, 2020 | $2.36 | $2.43 | $2.27 | $2.27 | 370 416 |
| Apr 21, 2020 | $2.26 | $2.37 | $2.21 | $2.32 | 373 359 |
| Apr 20, 2020 | $2.45 | $2.48 | $2.27 | $2.30 | 378 000 |
| Apr 17, 2020 | $2.54 | $2.58 | $2.46 | $2.47 | 323 289 |
| Apr 16, 2020 | $2.64 | $2.70 | $2.42 | $2.46 | 334 148 |
| Apr 15, 2020 | $2.73 | $2.76 | $2.51 | $2.60 | 423 990 |
| Apr 14, 2020 | $2.65 | $2.85 | $2.63 | $2.80 | 878 674 |
| Apr 13, 2020 | $2.35 | $2.57 | $2.22 | $2.56 | 763 291 |
| Apr 09, 2020 | $2.45 | $2.67 | $2.16 | $2.35 | 1 768 605 |
| Apr 08, 2020 | $2.37 | $2.55 | $2.25 | $2.37 | 956 455 |
| Apr 07, 2020 | $2.14 | $2.36 | $2.05 | $2.20 | 873 826 |
| Apr 06, 2020 | $1.90 | $2.10 | $1.90 | $1.91 | 623 922 |
| Apr 03, 2020 | $1.84 | $1.95 | $1.75 | $1.79 | 492 056 |
| Apr 02, 2020 | $2.10 | $2.10 | $1.84 | $1.85 | 699 502 |
| Apr 01, 2020 | $2.20 | $2.21 | $1.98 | $2.04 | 785 012 |
