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 |
| Aug 09, 2016 | $8.37 | $8.49 | $8.37 | $8.26 | 206 200 |
| Aug 08, 2016 | $8.40 | $8.44 | $8.40 | $8.19 | 197 600 |
| Aug 05, 2016 | $8.37 | $8.44 | $8.33 | $8.23 | 243 300 |
| Aug 04, 2016 | $8.39 | $8.39 | $8.31 | $8.15 | 180 000 |
| Aug 03, 2016 | $8.27 | $8.38 | $8.27 | $8.16 | 305 700 |
| Aug 02, 2016 | $8.28 | $8.30 | $8.22 | $8.05 | 165 500 |
| Aug 01, 2016 | $8.36 | $8.39 | $8.29 | $8.10 | 293 300 |
| Jul 29, 2016 | $8.38 | $8.41 | $8.30 | $8.15 | 320 600 |
| Jul 28, 2016 | $8.16 | $8.50 | $8.06 | $8.16 | 423 800 |
| Jul 27, 2016 | $8.30 | $8.40 | $8.28 | $8.12 | 206 600 |
| Jul 26, 2016 | $8.32 | $8.35 | $8.29 | $8.11 | 267 400 |
| Jul 25, 2016 | $8.28 | $8.37 | $8.25 | $8.14 | 251 800 |
| Jul 22, 2016 | $8.29 | $8.34 | $8.28 | $8.09 | 118 900 |
| Jul 21, 2016 | $8.29 | $8.31 | $8.19 | $8.09 | 334 800 |
| Jul 20, 2016 | $8.22 | $8.27 | $8.10 | $8.06 | 399 000 |
| Jul 19, 2016 | $8.17 | $8.28 | $8.12 | $8.04 | 218 000 |
| Jul 18, 2016 | $8.14 | $8.22 | $8.14 | $7.99 | 183 300 |
| Jul 15, 2016 | $8.07 | $8.15 | $8.05 | $7.94 | 201 200 |
| Jul 14, 2016 | $8.06 | $8.06 | $8.02 | $7.85 | 180 700 |
| Jul 13, 2016 | $8.03 | $8.06 | $7.96 | $7.81 | 198 300 |
| Jul 12, 2016 | $8.03 | $8.04 | $7.97 | $7.83 | 243 800 |
| Jul 11, 2016 | $8.00 | $8.04 | $7.96 | $7.79 | 343 100 |
| Jul 08, 2016 | $7.93 | $8.02 | $7.90 | $7.79 | 368 200 |
| Jul 07, 2016 | $7.81 | $7.93 | $7.76 | $7.72 | 339 900 |
| Jul 06, 2016 | $7.90 | $7.90 | $7.80 | $7.64 | 334 300 |
