NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $2.37 | $2.43 | $2.16 | $2.20 | 504 583 |
| Mar 30, 2020 | $2.50 | $2.55 | $2.30 | $2.36 | 609 027 |
| Mar 27, 2020 | $2.55 | $2.64 | $2.24 | $2.51 | 1 233 338 |
| Mar 26, 2020 | $2.25 | $3.05 | $2.25 | $2.49 | 1 967 607 |
| Mar 25, 2020 | $2.14 | $2.67 | $2.10 | $2.20 | 1 249 334 |
| Mar 24, 2020 | $1.93 | $2.19 | $1.92 | $2.00 | 581 643 |
| Mar 23, 2020 | $2.20 | $2.22 | $1.73 | $1.76 | 1 040 115 |
| Mar 20, 2020 | $2.32 | $2.75 | $2.20 | $2.21 | 1 518 890 |
| Mar 19, 2020 | $1.62 | $2.48 | $1.53 | $2.20 | 1 459 960 |
| Mar 18, 2020 | $2.74 | $2.74 | $1.47 | $1.47 | 2 223 815 |
| Mar 17, 2020 | $3.12 | $3.12 | $2.71 | $2.71 | 1 129 949 |
| Mar 16, 2020 | $3.16 | $3.33 | $3.05 | $3.08 | 958 883 |
| Mar 13, 2020 | $3.42 | $3.59 | $3.30 | $3.55 | 1 052 053 |
| Mar 12, 2020 | $3.49 | $3.66 | $3.24 | $3.25 | 1 395 674 |
| Mar 11, 2020 | $4.06 | $4.16 | $3.85 | $3.86 | 1 000 738 |
| Mar 10, 2020 | $4.20 | $4.34 | $4.05 | $4.09 | 627 147 |
| Mar 09, 2020 | $4.25 | $4.25 | $4.00 | $4.05 | 919 018 |
| Mar 06, 2020 | $4.59 | $4.60 | $4.40 | $4.52 | 603 669 |
