BlackRock Capital Invest... Historical Data - BKCC

BKCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 5.14 0.01 0.19% 5.13 5.15 5.12 427,217
Dec 09 2019 5.13 -0.02 -0.39% 5.14 5.14 5.11 256,113
Dec 06 2019 5.15 0.05 0.98% 5.10 5.15 5.09 390,769
Dec 05 2019 5.10 -0.01 -0.2% 5.13 5.13 5.07 244,943
Dec 04 2019 5.11 0.12 2.3% 5.02 5.11 5.02 422,282
Dec 03 2019 4.995 -0.01 -0.1% 4.98 5.02 4.96 325,942
Dec 02 2019 5.00 0.05 1.01% 4.95 5.01 4.915 642,919
Nov 29 2019 4.95 -0.01 -0.2% 4.95 4.97 4.92 173,937
Nov 28 2019 4.96 0.00 +0.00% 4.94 4.99 4.91 0
Nov 27 2019 4.96 0.02 0.4% 4.94 4.99 4.91 150,344
Nov 26 2019 4.94 -0.09 -1.79% 4.99 5.06 4.92 291,941
Nov 25 2019 5.03 0.19 3.93% 4.85 5.03 4.85 447,350
Nov 22 2019 4.84 -0.02 -0.41% 4.85 4.8763 4.82 607,441
Nov 21 2019 4.86 -0.05 -1.02% 4.90 4.90 4.85 417,915
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 0.00 +0.00% 4.60 4.74 4.60 0
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
Oct 18 2019 4.78 -0.02 -0.42% 4.78 4.80 4.76 203,767
Oct 17 2019 4.80 0.00 0.0% 4.81 4.82 4.7641 351,909
Oct 16 2019 4.80 -0.04 -0.83% 4.82 4.88 4.80 353,377
Oct 15 2019 4.84 0.03 0.62% 4.80 4.865 4.80 255,606
Oct 14 2019 4.81 -0.05 -1.03% 4.83 4.88 4.80 194,056
Oct 11 2019 4.86 0.03 0.62% 4.84 4.90 4.84 242,693
Oct 10 2019 4.83 -0.01 -0.21% 4.83 4.8796 4.82 239,385
Oct 09 2019 4.84 0.00 0.0% 4.84 4.91 4.82 320,435
Oct 08 2019 4.84 0.01 0.21% 4.81 4.895 4.8027 338,455
Oct 07 2019 4.83 0.00 0.0% 4.86 4.90 4.82 293,546
Oct 04 2019 4.83 0.06 1.26% 4.78 4.845 4.78 298,115
Oct 03 2019 4.77 -0.03 -0.63% 4.79 4.89 4.75 314,316
Oct 02 2019 4.80 -0.15 -3.03% 4.94 4.94 4.765 485,244
Oct 01 2019 4.95 -0.06 -1.2% 5.01 5.03 4.92 364,455
Sep 30 2019 5.01 -0.05 -0.99% 5.06 5.06 5.01 188,143
Sep 27 2019 5.06 0.01 0.2% 5.05 5.06 5.03 270,454
Sep 26 2019 5.05 0.02 0.4% 5.04 5.07 5.03 288,364
Sep 25 2019 5.03 0.01 0.2% 5.02 5.09 5.02 482,302
Sep 24 2019 5.02 -0.08 -1.57% 5.12 5.12 5.01 303,846
Sep 23 2019 5.10 -0.01 -0.2% 5.09 5.14 5.0799 202,121
Sep 20 2019 5.11 0.04 0.79% 5.08 5.12 5.02 745,969
Sep 19 2019 5.07 -0.03 -0.59% 5.10 5.13 5.06 227,222
Sep 18 2019 5.10 0.00 0.0% 5.08 5.13 5.04 503,471
Sep 17 2019 5.10 -0.04 -0.78% 5.14 5.15 5.07 472,184
Sep 16 2019 5.14 -0.03 -0.58% 5.18 5.19 5.13 102,005
Sep 13 2019 5.17 -0.11 -2.08% 5.13 5.19 5.12 449,072
Sep 12 2019 5.28 0.04 0.76% 5.25 5.28 5.20 461,614


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.