NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Wednesday, 24th Apr 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 | $3.95 | |
| 52 weeks | $3.03 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $3.61 | $3.64 | $3.60 | $3.62 | 167 019 |
| Aug 11, 2023 | $3.61 | $3.65 | $3.60 | $3.61 | 136 211 |
| Aug 10, 2023 | $3.64 | $3.65 | $3.60 | $3.63 | 130 484 |
| Aug 09, 2023 | $3.63 | $3.66 | $3.61 | $3.62 | 145 069 |
| Aug 08, 2023 | $3.61 | $3.67 | $3.60 | $3.65 | 100 930 |
| Aug 07, 2023 | $3.64 | $3.69 | $3.61 | $3.64 | 260 694 |
| Aug 04, 2023 | $3.60 | $3.65 | $3.56 | $3.63 | 144 425 |
| Aug 03, 2023 | $3.50 | $3.63 | $3.50 | $3.63 | 249 942 |
| Aug 02, 2023 | $3.61 | $3.61 | $3.56 | $3.59 | 138 098 |
| Aug 01, 2023 | $3.61 | $3.62 | $3.57 | $3.60 | 118 726 |
| Jul 31, 2023 | $3.61 | $3.65 | $3.60 | $3.62 | 206 277 |
| Jul 28, 2023 | $3.57 | $3.62 | $3.54 | $3.62 | 122 102 |
| Jul 27, 2023 | $3.60 | $3.63 | $3.53 | $3.53 | 157 316 |
| Jul 26, 2023 | $3.60 | $3.63 | $3.57 | $3.57 | 242 005 |
| Jul 25, 2023 | $3.58 | $3.63 | $3.57 | $3.59 | 273 754 |
| Jul 24, 2023 | $3.49 | $3.59 | $3.48 | $3.59 | 656 093 |
| Jul 21, 2023 | $3.42 | $3.48 | $3.41 | $3.46 | 110 075 |
| Jul 20, 2023 | $3.48 | $3.48 | $3.40 | $3.42 | 158 023 |
| Jul 19, 2023 | $3.44 | $3.50 | $3.43 | $3.47 | 141 882 |
| Jul 18, 2023 | $3.40 | $3.47 | $3.39 | $3.45 | 185 157 |
| Jul 17, 2023 | $3.46 | $3.46 | $3.38 | $3.38 | 280 548 |
| Jul 14, 2023 | $3.45 | $3.46 | $3.38 | $3.46 | 100 413 |
| Jul 13, 2023 | $3.41 | $3.49 | $3.40 | $3.45 | 158 244 |
| Jul 12, 2023 | $3.44 | $3.45 | $3.42 | $3.43 | 102 389 |
| Jul 11, 2023 | $3.47 | $3.48 | $3.40 | $3.41 | 125 543 |
