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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $7.45 | $7.47 | $7.35 | $7.38 | 223 714 |
| Nov 22, 2016 | $7.43 | $7.47 | $7.40 | $7.42 | 181 198 |
| Nov 21, 2016 | $7.33 | $7.40 | $7.30 | $7.35 | 194 221 |
| Nov 18, 2016 | $7.37 | $7.37 | $7.24 | $7.36 | 352 493 |
| Nov 17, 2016 | $7.28 | $7.31 | $7.26 | $7.31 | 268 949 |
| Nov 16, 2016 | $7.32 | $7.35 | $7.25 | $7.28 | 238 485 |
| Nov 15, 2016 | $7.34 | $7.39 | $7.30 | $7.33 | 236 116 |
| Nov 14, 2016 | $7.30 | $7.39 | $7.30 | $7.31 | 328 570 |
| Nov 11, 2016 | $7.28 | $7.33 | $7.25 | $7.29 | 317 713 |
| Nov 10, 2016 | $7.09 | $7.30 | $7.05 | $7.26 | 518 655 |
| Nov 09, 2016 | $6.90 | $7.09 | $6.83 | $7.02 | 486 957 |
| Nov 08, 2016 | $6.85 | $6.95 | $6.83 | $6.92 | 376 395 |
| Nov 07, 2016 | $6.86 | $6.93 | $6.80 | $6.83 | 494 100 |
| Nov 04, 2016 | $6.97 | $7.00 | $6.75 | $6.78 | 644 200 |
| Nov 03, 2016 | $7.30 | $7.37 | $6.85 | $7.01 | 1 083 300 |
| Nov 02, 2016 | $7.45 | $7.50 | $7.37 | $7.42 | 347 600 |
| Nov 01, 2016 | $7.50 | $7.56 | $7.44 | $7.44 | 385 600 |
| Oct 31, 2016 | $7.58 | $7.61 | $7.50 | $7.52 | 548 000 |
| Oct 28, 2016 | $7.70 | $7.75 | $7.59 | $7.65 | 509 400 |
| Oct 27, 2016 | $7.74 | $7.79 | $7.71 | $7.75 | 286 400 |
| Oct 26, 2016 | $7.77 | $7.80 | $7.72 | $7.75 | 419 800 |
| Oct 25, 2016 | $7.83 | $7.85 | $7.77 | $7.81 | 287 400 |
| Oct 24, 2016 | $7.85 | $7.89 | $7.83 | $7.86 | 186 900 |
| Oct 21, 2016 | $7.86 | $7.89 | $7.83 | $7.84 | 141 900 |
| Oct 20, 2016 | $7.84 | $7.87 | $7.83 | $7.83 | 231 700 |
