BlackRock Capital Invest... Historical Data - BKCC

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 High Price Low Price Open Price Close Price Last Traded
  0.06 1.18% 5.15 5.15 5.09 5.10 5.09 19:59:40
more quote information »

BKCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.955.154.9155.03362,0050.204.04%
1 Month4.875.154.824.96337,8010.285.75%
3 Months5.135.194.584.92352,6820.020.39%
6 Months6.156.304.585.34355,192-1.00-16.26%
1 Year5.816.644.585.64348,034-0.66-11.36%
3 Years7.327.904.586.31343,502-2.17-29.64%
5 Years8.7910.200.957.27343,023-3.64-41.41%

BKCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.