BKCC

BlackRock Capital Invest... Historical Data

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 2.57 0.00 0.00 0.00 2.57 04:00:00
more quote information »

BKCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.742.842.562.64385,065-0.17-6.2%
1 Month2.983.102.562.79383,004-0.41-13.76%
3 Months2.643.552.212.77497,780-0.07-2.65%
6 Months4.985.091.503.09575,018-2.41-48.39%
1 Year6.126.171.503.93485,980-3.55-58.01%
3 Years7.507.671.505.25389,881-4.93-65.73%
5 Years9.2410.200.956.34366,500-6.67-72.19%

BKCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 2.57 -0.03 -1.15% 2.60 2.63 2.56 370,113
Jul 07 2020 2.60 -0.09 -3.17% 2.64 2.64 2.56 393,426
Jul 06 2020 2.685 -0.03 -0.92% 2.82 2.84 2.5899 491,835
Jul 02 2020 2.71 0.03 1.12% 2.74 2.7735 2.695 284,887
Jul 01 2020 2.68 0.00 0.0% 2.66 2.715 2.64 292,185
Jun 30 2020 2.68 0.05 1.9% 2.60 2.71 2.60 233,087
Jun 29 2020 2.63 0.02 0.96% 2.62 2.71 2.59 266,548
Jun 26 2020 2.605 -0.11 -4.05% 2.69 2.6968 2.59 219,627
Jun 25 2020 2.715 0.05 2.07% 2.66 2.73 2.61 164,594
Jun 24 2020 2.66 -0.15 -5.17% 2.75 2.75 2.58 351,014
Jun 23 2020 2.805 0.05 1.63% 2.79 2.82 2.75 199,517
Jun 22 2020 2.76 -0.12 -4.21% 2.86 2.87 2.72 269,647
Jun 19 2020 2.8814 0.18 6.72% 2.78 2.92 2.76 652,089
Jun 18 2020 2.70 -0.10 -3.57% 2.81 2.85 2.69 370,279
Jun 17 2020 2.80 -0.15 -5.08% 2.95 2.96 2.765 427,756
Jun 16 2020 2.95 -0.03 -1.01% 3.10 3.10 2.83 747,701
Jun 15 2020 2.98 -0.03 -1.0% 2.99 3.08 2.88 374,778
Jun 12 2020 3.01 0.21 7.5% 2.97 3.02 2.83 439,148
Jun 11 2020 2.80 -0.28 -9.09% 2.98 3.08 2.79 672,692
Jun 10 2020 3.08 -0.19 -5.81% 3.27 3.2817 3.02 723,439
Jun 09 2020 3.27 -0.24 -6.84% 3.48 3.55 3.23 472,085
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.