NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Wednesday, 8th 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 |
| Dec 30, 2016 | $7.03 | $7.03 | $6.88 | $6.96 | 841 461 |
| Dec 29, 2016 | $7.03 | $7.10 | $6.96 | $7.03 | 743 026 |
| Dec 28, 2016 | $7.07 | $7.12 | $7.00 | $7.03 | 790 955 |
| Dec 27, 2016 | $7.10 | $7.12 | $7.04 | $7.06 | 529 039 |
| Dec 23, 2016 | $7.20 | $7.22 | $7.06 | $7.12 | 496 938 |
| Dec 22, 2016 | $7.25 | $7.29 | $7.20 | $7.25 | 380 722 |
| Dec 21, 2016 | $7.31 | $7.35 | $7.26 | $7.27 | 451 340 |
| Dec 20, 2016 | $7.38 | $7.43 | $7.27 | $7.35 | 468 415 |
| Dec 19, 2016 | $7.35 | $7.43 | $7.35 | $7.40 | 322 357 |
| Dec 16, 2016 | $7.32 | $7.44 | $7.26 | $7.39 | 2 555 230 |
| Dec 15, 2016 | $7.56 | $7.60 | $7.33 | $7.34 | 766 388 |
| Dec 14, 2016 | $7.58 | $7.90 | $7.58 | $7.81 | 606 491 |
| Dec 13, 2016 | $7.90 | $7.90 | $7.60 | $7.63 | 666 945 |
| Dec 12, 2016 | $7.67 | $7.89 | $7.67 | $7.87 | 794 419 |
| Dec 09, 2016 | $7.62 | $7.66 | $7.56 | $7.64 | 362 618 |
| Dec 08, 2016 | $7.53 | $7.65 | $7.45 | $7.64 | 449 248 |
| Dec 07, 2016 | $7.43 | $7.50 | $7.37 | $7.48 | 288 495 |
| Dec 06, 2016 | $7.32 | $7.46 | $7.30 | $7.41 | 270 104 |
| Dec 05, 2016 | $7.28 | $7.34 | $7.26 | $7.33 | 256 977 |
| Dec 02, 2016 | $7.36 | $7.42 | $7.26 | $7.28 | 305 942 |
| Dec 01, 2016 | $7.43 | $7.49 | $7.38 | $7.38 | 141 646 |
| Nov 30, 2016 | $7.49 | $7.49 | $7.35 | $7.41 | 236 243 |
| Nov 29, 2016 | $7.42 | $7.52 | $7.38 | $7.44 | 340 229 |
| Nov 28, 2016 | $7.48 | $7.48 | $7.38 | $7.39 | 308 538 |
| Nov 25, 2016 | $7.40 | $7.44 | $7.32 | $7.44 | 140 113 |
