BlackRock Capital Investm... (BKCC)
NASDAQ: BKCC
· Real-Time Price · USD
3.68
0.01 (0.27%)
At close: Mar 18, 2024, 9:00 PM
BKCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2024 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | 0.27% | 162,805 |
| Mar 15, 2024 | 3.67 | 3.74 | 3.65 | 3.67 | 3.67 | -0.81% | 232,756 |
| Mar 14, 2024 | 3.73 | 3.73 | 3.67 | 3.70 | 3.70 | -3.14% | 128,810 |
| Mar 13, 2024 | 3.82 | 3.84 | 3.78 | 3.82 | 3.72 | 0.53% | 279,043 |
| Mar 12, 2024 | 3.82 | 3.82 | 3.75 | 3.80 | 3.70 | 0.00% | 239,627 |
| Mar 11, 2024 | 3.75 | 3.80 | 3.73 | 3.80 | 3.70 | 1.60% | 242,753 |
| Mar 8, 2024 | 3.75 | 3.78 | 3.72 | 3.74 | 3.64 | -0.53% | 209,362 |
| Mar 7, 2024 | 3.75 | 3.79 | 3.74 | 3.76 | 3.66 | 0.27% | 122,262 |
| Mar 6, 2024 | 3.78 | 3.78 | 3.68 | 3.75 | 3.65 | 0.00% | 393,866 |
| Mar 5, 2024 | 3.67 | 3.76 | 3.67 | 3.75 | 3.65 | 2.46% | 413,387 |
| Mar 4, 2024 | 3.73 | 3.74 | 3.62 | 3.66 | 3.56 | -0.54% | 232,879 |
| Mar 1, 2024 | 3.60 | 3.70 | 3.51 | 3.68 | 3.58 | 1.66% | 526,092 |
| Feb 29, 2024 | 3.73 | 3.73 | 3.58 | 3.62 | 3.53 | -3.47% | 1,546,389 |
| Feb 28, 2024 | 3.78 | 3.79 | 3.75 | 3.75 | 3.65 | -1.06% | 88,800 |
| Feb 27, 2024 | 3.75 | 3.79 | 3.73 | 3.79 | 3.69 | 1.88% | 213,836 |
| Feb 26, 2024 | 3.77 | 3.79 | 3.72 | 3.72 | 3.62 | -1.85% | 201,743 |
| Feb 23, 2024 | 3.77 | 3.81 | 3.75 | 3.79 | 3.69 | 0.26% | 157,496 |
| Feb 22, 2024 | 3.77 | 3.79 | 3.75 | 3.78 | 3.68 | 0.27% | 107,181 |
| Feb 21, 2024 | 3.77 | 3.81 | 3.76 | 3.77 | 3.67 | -0.79% | 91,816 |
| Feb 20, 2024 | 3.76 | 3.80 | 3.73 | 3.80 | 3.70 | 0.80% | 130,188 |