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 |
| Mar 07, 2016 | $8.91 | $9.09 | $8.76 | $8.79 | 470 600 |
| Mar 04, 2016 | $8.95 | $9.08 | $8.89 | $8.69 | 336 100 |
| Mar 03, 2016 | $9.02 | $9.17 | $8.85 | $8.71 | 750 100 |
| Mar 02, 2016 | $9.11 | $9.14 | $8.95 | $8.81 | 516 900 |
| Mar 01, 2016 | $9.06 | $9.20 | $9.05 | $8.93 | 246 700 |
| Feb 29, 2016 | $8.85 | $9.09 | $8.83 | $8.84 | 265 100 |
| Feb 26, 2016 | $8.80 | $8.93 | $8.76 | $8.61 | 199 700 |
| Feb 25, 2016 | $8.65 | $8.78 | $8.56 | $8.55 | 163 800 |
| Feb 24, 2016 | $8.49 | $8.65 | $8.41 | $8.42 | 183 700 |
| Feb 23, 2016 | $8.57 | $8.68 | $8.54 | $8.38 | 217 400 |
| Feb 22, 2016 | $8.56 | $8.64 | $8.50 | $8.37 | 329 500 |
| Feb 19, 2016 | $8.50 | $8.71 | $8.41 | $8.37 | 427 700 |
| Feb 18, 2016 | $8.90 | $8.91 | $8.66 | $8.59 | 271 600 |
| Feb 17, 2016 | $8.74 | $8.89 | $8.68 | $8.64 | 263 600 |
| Feb 16, 2016 | $8.56 | $8.70 | $8.51 | $8.48 | 243 600 |
| Feb 12, 2016 | $8.48 | $8.61 | $8.38 | $8.32 | 406 600 |
| Feb 11, 2016 | $8.46 | $8.50 | $8.32 | $8.24 | 297 500 |
| Feb 10, 2016 | $8.54 | $8.60 | $8.50 | $8.32 | 306 500 |
| Feb 09, 2016 | $8.66 | $8.68 | $8.51 | $8.35 | 301 000 |
| Feb 08, 2016 | $8.70 | $8.73 | $8.55 | $8.50 | 299 800 |
| Feb 05, 2016 | $8.87 | $8.89 | $8.67 | $8.50 | 185 600 |
| Feb 04, 2016 | $8.70 | $8.92 | $8.70 | $8.66 | 220 300 |
| Feb 03, 2016 | $8.74 | $8.80 | $8.55 | $8.49 | 208 300 |
| Feb 02, 2016 | $8.78 | $8.78 | $8.65 | $8.51 | 194 100 |
| Feb 01, 2016 | $8.71 | $8.85 | $8.70 | $8.61 | 204 700 |
