NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Thursday, 18th 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 | $3.95 | |
| 52 weeks | $3.03 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $3.42 | $3.46 | $3.40 | $3.40 | 116 604 |
| 2023-10-17 | $3.42 | $3.48 | $3.41 | $3.42 | 140 861 |
| 2023-10-16 | $3.42 | $3.47 | $3.39 | $3.42 | 286 928 |
| 2023-10-13 | $3.45 | $3.49 | $3.38 | $3.40 | 154 914 |
| 2023-10-12 | $3.60 | $3.60 | $3.43 | $3.44 | 146 481 |
| 2023-10-11 | $3.65 | $3.66 | $3.52 | $3.56 | 91 694 |
| 2023-10-10 | $3.65 | $3.68 | $3.63 | $3.63 | 203 272 |
| 2023-10-09 | $3.49 | $3.70 | $3.48 | $3.62 | 412 843 |
| 2023-10-06 | $3.47 | $3.52 | $3.44 | $3.51 | 221 613 |
| 2023-10-05 | $3.43 | $3.49 | $3.41 | $3.43 | 120 328 |
| 2023-10-04 | $3.50 | $3.50 | $3.40 | $3.44 | 246 581 |
| 2023-10-03 | $3.55 | $3.57 | $3.45 | $3.51 | 284 668 |
| 2023-10-02 | $3.70 | $3.70 | $3.51 | $3.53 | 310 621 |
| 2023-09-29 | $3.67 | $3.78 | $3.67 | $3.71 | 306 942 |
| 2023-09-28 | $3.70 | $3.79 | $3.70 | $3.75 | 135 763 |
| 2023-09-27 | $3.73 | $3.75 | $3.66 | $3.70 | 501 244 |
| 2023-09-26 | $3.76 | $3.78 | $3.67 | $3.69 | 208 213 |
| 2023-09-25 | $3.79 | $3.81 | $3.75 | $3.77 | 101 748 |
| 2023-09-22 | $3.84 | $3.85 | $3.80 | $3.80 | 166 202 |
| 2023-09-21 | $3.86 | $3.86 | $3.80 | $3.81 | 191 763 |
| 2023-09-20 | $3.87 | $3.89 | $3.84 | $3.86 | 256 171 |
| 2023-09-19 | $3.82 | $3.89 | $3.82 | $3.84 | 211 407 |
| 2023-09-18 | $3.79 | $3.88 | $3.74 | $3.84 | 344 827 |
| 2023-09-15 | $3.78 | $3.82 | $3.71 | $3.80 | 470 388 |
| 2023-09-14 | $3.79 | $3.85 | $3.79 | $3.82 | 381 762 |
