NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.68 | $3.68 | Friday, 26th 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 | $3.93 | |
| 52 weeks | $3.04 | $4.03 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $9.50 | $9.55 | $9.43 | $9.50 | 257 995 |
| Apr 11, 2016 | $9.43 | $9.52 | $9.43 | $9.50 | 251 367 |
| Apr 08, 2016 | $9.42 | $9.54 | $9.40 | $9.43 | 206 751 |
| Apr 07, 2016 | $9.45 | $9.50 | $9.33 | $9.41 | 280 889 |
| Apr 06, 2016 | $9.47 | $9.56 | $9.42 | $9.48 | 200 484 |
| Apr 05, 2016 | $9.35 | $9.54 | $9.30 | $9.46 | 348 562 |
| Apr 04, 2016 | $9.56 | $9.59 | $9.39 | $9.40 | 362 563 |
| Apr 01, 2016 | $9.56 | $9.63 | $9.44 | $9.56 | 656 561 |
| Mar 31, 2016 | $9.54 | $9.60 | $9.38 | $9.41 | 500 940 |
| Mar 30, 2016 | $9.56 | $9.61 | $9.40 | $9.55 | 378 840 |
| Mar 29, 2016 | $9.31 | $9.52 | $9.25 | $9.52 | 315 400 |
| Mar 28, 2016 | $9.35 | $9.44 | $9.26 | $9.31 | 315 900 |
| Mar 24, 2016 | $9.30 | $9.38 | $9.18 | $9.31 | 155 500 |
| Mar 23, 2016 | $9.39 | $9.47 | $9.30 | $9.33 | 207 600 |
| Mar 22, 2016 | $9.42 | $9.46 | $9.36 | $9.39 | 341 300 |
| Mar 21, 2016 | $9.17 | $9.46 | $9.13 | $9.46 | 619 400 |
| Mar 18, 2016 | $9.26 | $9.29 | $9.11 | $9.13 | 292 500 |
| Mar 17, 2016 | $9.09 | $9.35 | $9.06 | $9.22 | 390 500 |
| Mar 16, 2016 | $8.92 | $9.09 | $8.91 | $9.06 | 317 800 |
| Mar 15, 2016 | $9.22 | $9.24 | $9.11 | $8.99 | 365 100 |
| Mar 14, 2016 | $9.08 | $9.25 | $8.98 | $9.00 | 397 900 |
| Mar 11, 2016 | $8.94 | $9.07 | $8.87 | $8.85 | 536 000 |
| Mar 10, 2016 | $8.72 | $8.94 | $8.57 | $8.65 | 493 500 |
| Mar 09, 2016 | $8.76 | $8.94 | $8.69 | $8.61 | 436 900 |
| Mar 08, 2016 | $8.93 | $8.99 | $8.67 | $8.50 | 693 700 |
