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 |
| Jul 05, 2016 | $7.77 | $7.88 | $7.76 | $7.69 | 415 600 |
| Jul 01, 2016 | $7.84 | $7.87 | $7.76 | $7.64 | 332 700 |
| Jun 30, 2016 | $7.70 | $7.78 | $7.68 | $7.59 | 309 500 |
| Jun 29, 2016 | $7.62 | $7.70 | $7.57 | $7.48 | 399 100 |
| Jun 28, 2016 | $7.53 | $7.63 | $7.50 | $7.34 | 212 900 |
| Jun 27, 2016 | $7.64 | $7.64 | $7.47 | $7.32 | 369 600 |
| Jun 24, 2016 | $7.50 | $7.77 | $7.48 | $7.49 | 437 000 |
| Jun 23, 2016 | $7.69 | $7.75 | $7.64 | $7.51 | 349 100 |
| Jun 22, 2016 | $7.64 | $7.69 | $7.62 | $7.47 | 245 400 |
| Jun 21, 2016 | $7.65 | $7.69 | $7.55 | $7.46 | 338 900 |
| Jun 20, 2016 | $7.56 | $7.63 | $7.54 | $7.41 | 553 400 |
| Jun 17, 2016 | $7.43 | $7.57 | $7.43 | $7.36 | 445 000 |
| Jun 16, 2016 | $7.48 | $7.55 | $7.38 | $7.45 | 690 441 |
| Jun 15, 2016 | $7.60 | $7.63 | $7.46 | $7.53 | 662 503 |
| Jun 14, 2016 | $7.73 | $7.77 | $7.56 | $7.75 | 665 288 |
| Jun 13, 2016 | $7.73 | $7.80 | $7.73 | $7.77 | 399 317 |
| Jun 10, 2016 | $7.76 | $7.82 | $7.74 | $7.78 | 275 343 |
| Jun 09, 2016 | $7.80 | $7.92 | $7.60 | $7.84 | 409 331 |
| Jun 08, 2016 | $7.97 | $8.00 | $7.74 | $7.85 | 525 266 |
| Jun 07, 2016 | $8.05 | $8.09 | $7.91 | $7.93 | 422 259 |
| Jun 06, 2016 | $7.89 | $8.06 | $7.89 | $8.00 | 346 799 |
| Jun 03, 2016 | $7.80 | $7.94 | $7.79 | $7.86 | 329 134 |
| Jun 02, 2016 | $7.73 | $7.85 | $7.73 | $7.81 | 276 033 |
| Jun 01, 2016 | $7.75 | $7.79 | $7.65 | $7.77 | 253 747 |
| May 31, 2016 | $7.69 | $7.95 | $7.64 | $7.72 | 554 198 |
