BKCC

BlackRock Capital Invest... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
BlackRock Capital Investment Corporation BKCC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 2.06% 2.48 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.48 2.42 2.48 2.44 2.43
more quote information »

BKCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.612.732.422.60650,849-0.13-4.98%
1 Month2.792.912.3752.60456,412-0.31-11.11%
3 Months2.823.152.302.66387,384-0.34-12.06%
6 Months2.143.551.752.63505,5660.3415.89%
1 Year5.025.211.503.48489,234-2.54-50.6%
3 Years7.257.571.504.97400,562-4.77-65.79%
5 Years9.0010.201.506.07371,076-6.52-72.44%

BKCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 2.48 0.05 2.06% 2.44 2.48 2.42 73,490
Sep 24 2020 2.43 -0.05 -2.02% 2.48 2.481 2.42 337,117
Sep 23 2020 2.48 -0.10 -3.88% 2.61 2.61 2.46 364,710
Sep 22 2020 2.58 -0.09 -3.37% 2.68 2.715 2.57 402,337
Sep 21 2020 2.67 0.02 0.75% 2.64 2.73 2.59 326,703
Sep 18 2020 2.65 0.07 2.71% 2.61 2.65 2.55 1,823,379
Sep 17 2020 2.58 -0.09 -3.37% 2.60 2.91 2.51 418,334
Sep 16 2020 2.67 0.08 3.09% 2.52 2.67 2.52 437,705
Sep 15 2020 2.59 0.19 7.92% 2.43 2.61 2.40 932,311
Sep 14 2020 2.40 -0.22 -8.4% 2.67 2.67 2.375 927,112
Sep 11 2020 2.62 -0.02 -0.76% 2.68 2.70 2.58 112,824
Sep 10 2020 2.64 0.03 1.15% 2.62 2.8245 2.58 279,222
Sep 09 2020 2.61 0.06 2.35% 2.54 2.65 2.51 254,076
Sep 08 2020 2.55 -0.09 -3.41% 2.60 2.69 2.53 313,233
Sep 04 2020 2.64 -0.06 -2.22% 2.74 2.75 2.55 293,666
Sep 03 2020 2.70 -0.07 -2.53% 2.79 2.82 2.70 211,922
Sep 02 2020 2.77 -0.01 -0.36% 2.76 2.81 2.75 214,063
Sep 01 2020 2.78 -0.10 -3.47% 2.86 2.86 2.76 174,796
Aug 31 2020 2.88 0.02 0.7% 2.86 2.88 2.81 184,725
Aug 28 2020 2.86 0.09 3.25% 2.79 2.87 2.78 187,689
Aug 27 2020 2.77 0.09 3.36% 2.67 2.81 2.67 292,389
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.