BlackRock Capital Invest... Historical Data - BKCC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackRock Capital Investment Corporation BKCC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.055 -1.12% 4.855 4.90 4.85 4.90 4.91 11:58:03
more quote information »

BKCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.964.994.854.92281,407-0.105-2.12%
1 Month4.785.014.584.86393,6280.0751.57%
3 Months5.195.314.584.96347,703-0.335-6.45%
6 Months6.206.304.585.42343,842-1.35-21.69%
1 Year5.936.644.585.67342,097-1.08-18.13%
3 Years7.337.904.586.34341,535-2.48-33.77%
5 Years8.9410.200.957.30342,397-4.09-45.69%

BKCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 4.91 0.01 0.2% 4.90 4.92 4.85 267,952
Nov 19 2019 4.90 -0.02 -0.41% 4.91 4.935 4.86 364,311
Nov 18 2019 4.92 -0.01 -0.1% 4.94 4.95 4.89 347,111
Nov 15 2019 4.925 -0.03 -0.51% 4.98 4.99 4.91 202,994
Nov 14 2019 4.95 -0.02 -0.4% 4.96 4.97 4.92 224,665
Nov 13 2019 4.97 -0.02 -0.4% 4.97 4.99 4.95 230,840
Nov 12 2019 4.99 0.05 1.01% 4.96 5.01 4.9488 434,440
Nov 11 2019 4.94 0.00 0.0% 4.94 4.98 4.91 399,401
Nov 08 2019 4.94 0.08 1.65% 4.87 4.94 4.86 221,485
Nov 07 2019 4.86 -0.11 -2.21% 4.95 4.97 4.86 373,510
Nov 06 2019 4.97 0.00 0.0% 4.95 5.00 4.95 405,722
Nov 05 2019 4.97 -0.03 -0.6% 4.99 4.9999 4.94 494,407
Nov 04 2019 5.00 0.29 6.16% 4.85 5.00 4.77 1,202,561
Nov 01 2019 4.71 0.08 1.73% 4.60 4.74 4.60 336,036
Oct 31 2019 4.63 -0.02 -0.43% 4.64 4.66 4.58 508,785
Oct 30 2019 4.65 -0.06 -1.27% 4.68 4.68 4.63 260,003
Oct 29 2019 4.71 0.01 0.21% 4.70 4.72 4.66 381,656
Oct 28 2019 4.70 0.06 1.29% 4.64 4.73 4.63 282,388
Oct 25 2019 4.64 -0.03 -0.64% 4.66 4.67 4.6005 355,447
Oct 24 2019 4.67 -0.12 -2.51% 4.78 4.78 4.65 578,848
Oct 23 2019 4.79 0.00 0.0% 4.79 4.81 4.77 227,007
Oct 22 2019 4.79 -0.01 -0.21% 4.79 4.81 4.765 226,864
Oct 21 2019 4.80 0.02 0.42% 4.79 4.82 4.78 266,262
See More Historical Prices »


Your Recent History
NASDAQ
BKCC
BlackRock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.