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 |
| Mar 05, 2020 | $4.75 | $4.75 | $4.60 | $4.61 | 368 932 |
| Mar 04, 2020 | $4.71 | $4.82 | $4.70 | $4.77 | 209 121 |
| Mar 03, 2020 | $4.72 | $4.78 | $4.62 | $4.68 | 461 178 |
| Mar 02, 2020 | $4.51 | $4.71 | $4.47 | $4.69 | 622 981 |
| Feb 28, 2020 | $4.50 | $4.60 | $4.46 | $4.50 | 1 331 377 |
| Feb 27, 2020 | $4.80 | $4.81 | $4.60 | $4.65 | 841 554 |
| Feb 26, 2020 | $4.86 | $4.92 | $4.82 | $4.85 | 742 205 |
| Feb 25, 2020 | $5.08 | $5.08 | $4.82 | $4.88 | 875 366 |
| Feb 24, 2020 | $5.02 | $5.08 | $4.99 | $5.08 | 674 395 |
| Feb 21, 2020 | $5.02 | $5.05 | $5.01 | $5.04 | 249 808 |
| Feb 20, 2020 | $5.02 | $5.07 | $5.02 | $5.04 | 244 423 |
| Feb 19, 2020 | $5.09 | $5.09 | $5.03 | $5.08 | 241 450 |
| Feb 18, 2020 | $5.05 | $5.09 | $5.02 | $5.09 | 241 491 |
| Feb 14, 2020 | $5.05 | $5.08 | $5.03 | $5.05 | 167 538 |
| Feb 13, 2020 | $5.04 | $5.05 | $5.01 | $5.04 | 116 576 |
| Feb 12, 2020 | $5.05 | $5.09 | $5.02 | $5.06 | 341 452 |
| Feb 11, 2020 | $4.95 | $5.05 | $4.95 | $5.02 | 430 126 |
| Feb 10, 2020 | $4.93 | $4.96 | $4.93 | $4.94 | 201 805 |
| Feb 07, 2020 | $4.96 | $4.97 | $4.92 | $4.92 | 205 784 |
| Feb 06, 2020 | $4.94 | $5.00 | $4.93 | $4.98 | 307 750 |
| Feb 05, 2020 | $4.95 | $5.02 | $4.93 | $4.96 | 241 368 |
| Feb 04, 2020 | $4.96 | $4.97 | $4.91 | $4.93 | 289 107 |
| Feb 03, 2020 | $4.98 | $4.98 | $4.92 | $4.95 | 210 258 |
| Jan 31, 2020 | $4.99 | $4.99 | $4.94 | $4.98 | 209 105 |
| Jan 30, 2020 | $4.99 | $5.01 | $4.96 | $4.99 | 153 323 |
