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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $8.54 | $8.68 | $8.51 | $8.34 | 465 700 |
| Sep 13, 2016 | $8.57 | $8.57 | $8.47 | $8.29 | 331 700 |
| Sep 12, 2016 | $8.67 | $8.74 | $8.50 | $8.41 | 527 200 |
| Sep 09, 2016 | $8.79 | $8.80 | $8.70 | $8.53 | 252 100 |
| Sep 08, 2016 | $8.76 | $8.80 | $8.75 | $8.57 | 117 200 |
| Sep 07, 2016 | $8.75 | $8.79 | $8.70 | $8.54 | 161 200 |
| Sep 06, 2016 | $8.85 | $8.87 | $8.72 | $8.55 | 207 100 |
| Sep 02, 2016 | $8.73 | $8.85 | $8.69 | $8.61 | 171 600 |
| Sep 01, 2016 | $8.69 | $8.72 | $8.67 | $8.48 | 175 700 |
| Aug 31, 2016 | $8.80 | $8.80 | $8.68 | $8.51 | 201 300 |
| Aug 30, 2016 | $8.74 | $8.84 | $8.63 | $8.57 | 284 100 |
| Aug 29, 2016 | $8.72 | $8.74 | $8.66 | $8.51 | 221 000 |
| Aug 26, 2016 | $8.60 | $8.70 | $8.60 | $8.47 | 257 900 |
| Aug 25, 2016 | $8.70 | $8.71 | $8.60 | $8.41 | 204 800 |
| Aug 24, 2016 | $8.75 | $8.78 | $8.62 | $8.49 | 235 200 |
| Aug 23, 2016 | $8.74 | $8.80 | $8.73 | $8.56 | 176 600 |
| Aug 22, 2016 | $8.73 | $8.74 | $8.68 | $8.49 | 166 400 |
| Aug 19, 2016 | $8.69 | $8.75 | $8.64 | $8.52 | 199 100 |
| Aug 18, 2016 | $8.55 | $8.71 | $8.53 | $8.48 | 324 100 |
| Aug 17, 2016 | $8.58 | $8.59 | $8.51 | $8.36 | 160 200 |
| Aug 16, 2016 | $8.53 | $8.60 | $8.49 | $8.36 | 163 400 |
| Aug 15, 2016 | $8.56 | $8.60 | $8.51 | $8.34 | 230 800 |
| Aug 12, 2016 | $8.49 | $8.60 | $8.48 | $8.32 | 136 600 |
| Aug 11, 2016 | $8.57 | $8.57 | $8.48 | $8.31 | 205 600 |
| Aug 10, 2016 | $8.46 | $8.55 | $8.46 | $8.31 | 224 000 |
