NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Friday, 10th 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 | $3.51 | $3.84 | |
| 52 weeks | $3.10 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2020 | $5.00 | $5.02 | $4.98 | $5.02 | 258 769 |
| Jan 28, 2020 | $4.98 | $4.99 | $4.95 | $4.99 | 243 391 |
| Jan 27, 2020 | $4.93 | $4.98 | $4.90 | $4.96 | 288 121 |
| Jan 24, 2020 | $5.00 | $5.03 | $4.96 | $4.97 | 372 237 |
| Jan 23, 2020 | $5.00 | $5.03 | $5.00 | $5.00 | 197 610 |
| Jan 22, 2020 | $4.97 | $5.03 | $4.97 | $5.01 | 322 141 |
| Jan 21, 2020 | $4.99 | $5.03 | $4.97 | $4.97 | 264 359 |
| Jan 17, 2020 | $5.00 | $5.05 | $4.99 | $5.04 | 358 615 |
| Jan 16, 2020 | $5.05 | $5.07 | $5.00 | $5.00 | 189 360 |
| Jan 15, 2020 | $5.00 | $5.07 | $5.00 | $5.06 | 402 482 |
| Jan 14, 2020 | $5.00 | $5.05 | $4.99 | $5.01 | 309 116 |
| Jan 13, 2020 | $5.01 | $5.02 | $4.99 | $5.01 | 277 227 |
| Jan 10, 2020 | $5.01 | $5.02 | $4.99 | $5.01 | 270 154 |
| Jan 09, 2020 | $4.98 | $5.01 | $4.95 | $4.99 | 556 355 |
| Jan 08, 2020 | $4.96 | $4.97 | $4.93 | $4.95 | 228 234 |
| Jan 07, 2020 | $4.92 | $4.95 | $4.91 | $4.93 | 184 163 |
| Jan 06, 2020 | $4.93 | $4.95 | $4.92 | $4.93 | 241 697 |
| Jan 03, 2020 | $4.97 | $4.97 | $4.90 | $4.92 | 443 638 |
| Jan 02, 2020 | $4.95 | $4.99 | $4.93 | $4.97 | 343 627 |
| Dec 31, 2019 | $4.96 | $5.00 | $4.95 | $4.97 | 533 583 |
| Dec 30, 2019 | $4.98 | $5.01 | $4.95 | $4.98 | 670 358 |
| Dec 27, 2019 | $5.00 | $5.01 | $4.94 | $4.99 | 560 959 |
