NASDAQ:BKCC
BlackRock Capital Investment Corporation Stock Price (Quote)
$3.68
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 10, 2023 | $3.44 | $3.50 | $3.40 | $3.47 | 278 184 |
| Jul 07, 2023 | $3.31 | $3.48 | $3.31 | $3.42 | 414 962 |
| Jul 06, 2023 | $3.35 | $3.35 | $3.31 | $3.33 | 175 336 |
| Jul 05, 2023 | $3.32 | $3.33 | $3.29 | $3.33 | 99 026 |
| Jul 03, 2023 | $3.29 | $3.33 | $3.27 | $3.32 | 57 521 |
| Jun 30, 2023 | $3.28 | $3.30 | $3.25 | $3.28 | 121 861 |
| Jun 29, 2023 | $3.27 | $3.30 | $3.26 | $3.27 | 103 365 |
| Jun 28, 2023 | $3.21 | $3.27 | $3.20 | $3.27 | 135 154 |
| Jun 27, 2023 | $3.21 | $3.22 | $3.20 | $3.21 | 44 247 |
| Jun 26, 2023 | $3.22 | $3.22 | $3.18 | $3.20 | 69 076 |
| Jun 23, 2023 | $3.20 | $3.21 | $3.17 | $3.21 | 128 215 |
| Jun 22, 2023 | $3.21 | $3.23 | $3.17 | $3.21 | 151 151 |
| Jun 21, 2023 | $3.18 | $3.25 | $3.18 | $3.21 | 124 520 |
| Jun 20, 2023 | $3.21 | $3.23 | $3.18 | $3.20 | 223 920 |
| Jun 16, 2023 | $3.26 | $3.26 | $3.21 | $3.22 | 135 365 |
| Jun 15, 2023 | $3.23 | $3.31 | $3.22 | $3.26 | 178 326 |
