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 |
| Oct 19, 2016 | $7.88 | $7.88 | $7.83 | $7.84 | 184 900 |
| Oct 18, 2016 | $7.88 | $7.88 | $7.81 | $7.84 | 187 300 |
| Oct 17, 2016 | $7.78 | $7.84 | $7.76 | $7.81 | 192 200 |
| Oct 14, 2016 | $8.01 | $8.03 | $7.75 | $7.80 | 552 200 |
| Oct 13, 2016 | $7.98 | $8.00 | $7.91 | $7.98 | 162 600 |
| Oct 12, 2016 | $7.97 | $8.08 | $7.95 | $8.00 | 158 800 |
| Oct 11, 2016 | $8.05 | $8.08 | $7.95 | $8.00 | 340 600 |
| Oct 10, 2016 | $8.06 | $8.15 | $8.05 | $8.07 | 170 200 |
| Oct 07, 2016 | $8.13 | $8.14 | $8.05 | $8.07 | 321 400 |
| Oct 06, 2016 | $8.20 | $8.20 | $8.09 | $8.09 | 139 000 |
| Oct 05, 2016 | $8.12 | $8.25 | $8.08 | $8.22 | 176 500 |
| Oct 04, 2016 | $8.23 | $8.31 | $8.05 | $8.14 | 370 500 |
| Oct 03, 2016 | $8.32 | $8.38 | $8.23 | $8.24 | 358 300 |
| Sep 30, 2016 | $8.27 | $8.37 | $8.24 | $8.28 | 287 200 |
| Sep 29, 2016 | $8.27 | $8.31 | $8.24 | $8.28 | 217 900 |
| Sep 28, 2016 | $8.24 | $8.29 | $8.18 | $8.26 | 100 000 |
| Sep 27, 2016 | $8.17 | $8.24 | $8.16 | $8.22 | 263 900 |
| Sep 26, 2016 | $8.32 | $8.32 | $8.19 | $8.20 | 195 900 |
| Sep 23, 2016 | $8.30 | $8.36 | $8.27 | $8.32 | 152 900 |
| Sep 22, 2016 | $8.33 | $8.42 | $8.21 | $8.27 | 389 700 |
| Sep 21, 2016 | $8.35 | $8.40 | $8.26 | $8.28 | 124 900 |
| Sep 20, 2016 | $8.33 | $8.38 | $8.29 | $8.31 | 239 200 |
| Sep 19, 2016 | $8.26 | $8.41 | $8.26 | $8.28 | 280 500 |
| Sep 16, 2016 | $8.32 | $8.34 | $8.26 | $8.28 | 433 300 |
| Sep 15, 2016 | $8.35 | $8.40 | $8.28 | $8.37 | 338 000 |
