NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Wednesday, 24th 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 |
| Sep 19, 2023 | $3.82 | $3.89 | $3.82 | $3.84 | 211 407 |
| Sep 18, 2023 | $3.79 | $3.88 | $3.74 | $3.84 | 344 827 |
| Sep 15, 2023 | $3.78 | $3.82 | $3.71 | $3.80 | 470 388 |
| Sep 14, 2023 | $3.79 | $3.85 | $3.79 | $3.82 | 381 762 |
| Sep 13, 2023 | $3.89 | $3.92 | $3.87 | $3.89 | 295 906 |
| Sep 12, 2023 | $3.87 | $3.92 | $3.82 | $3.87 | 443 105 |
| Sep 11, 2023 | $3.83 | $3.87 | $3.83 | $3.87 | 464 678 |
| Sep 08, 2023 | $3.80 | $3.83 | $3.80 | $3.82 | 319 903 |
| Sep 07, 2023 | $3.70 | $3.89 | $3.70 | $3.79 | 1 265 905 |
| Sep 06, 2023 | $3.53 | $3.56 | $3.53 | $3.53 | 75 903 |
| Sep 05, 2023 | $3.48 | $3.57 | $3.48 | $3.55 | 171 846 |
| Sep 01, 2023 | $3.59 | $3.59 | $3.55 | $3.57 | 128 886 |
| Aug 31, 2023 | $3.52 | $3.59 | $3.51 | $3.55 | 187 051 |
| Aug 30, 2023 | $3.55 | $3.56 | $3.50 | $3.52 | 80 856 |
| Aug 29, 2023 | $3.49 | $3.55 | $3.48 | $3.54 | 115 464 |
| Aug 28, 2023 | $3.45 | $3.54 | $3.45 | $3.51 | 116 914 |
| Aug 25, 2023 | $3.45 | $3.48 | $3.42 | $3.43 | 125 984 |
| Aug 24, 2023 | $3.44 | $3.52 | $3.44 | $3.46 | 148 348 |
| Aug 23, 2023 | $3.44 | $3.49 | $3.44 | $3.47 | 84 679 |
| Aug 22, 2023 | $3.47 | $3.50 | $3.42 | $3.44 | 122 521 |
| Aug 21, 2023 | $3.48 | $3.49 | $3.41 | $3.46 | 154 494 |
| Aug 18, 2023 | $3.50 | $3.52 | $3.48 | $3.50 | 89 154 |
| Aug 17, 2023 | $3.50 | $3.56 | $3.47 | $3.50 | 140 863 |
| Aug 16, 2023 | $3.56 | $3.60 | $3.49 | $3.49 | 280 686 |
| Aug 15, 2023 | $3.62 | $3.62 | $3.57 | $3.58 | 133 099 |
