BlackRock Capital Investment Corporation Historical Stock Prices

BKCC 
$9.11
*  
0.05
0.55%
Get BKCC Alerts
*Delayed - data as of Apr. 1, 2015 9:36 ET  -  Find a broker to begin trading BKCC now
Exchange: NASDAQ

Community Rating:
View:    BKCC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:36  9.09  9.12  9.0708  9.11 15,305
03/31/2015 9.13 9.2 9.015 9.06 455,884
03/30/2015 9.15 9.15 9.06 9.14 320,532
03/27/2015 9.25 9.25 9.06 9.12 324,167
03/26/2015 9.16 9.25 9.155 9.22 324,165
03/25/2015 9.27 9.29 9.19 9.21 262,104
03/24/2015 9.22 9.3 9.17 9.23 601,399
03/23/2015 9.18 9.22 9.15 9.18 440,832
03/20/2015 9.19 9.19 9.12 9.17 401,668
03/19/2015 9.16 9.19 9.08 9.19 545,144
03/18/2015 9.06 9.16 9.05 9.15 636,476
03/17/2015 9.3 9.4 9.26 9.35 855,548
03/16/2015 9.29 9.35 9.25 9.26 485,465
03/13/2015 9.31 9.33 9.18 9.28 663,879
03/12/2015 9.27 9.29 9.18 9.28 650,159
03/11/2015 9.19 9.26 9.17 9.25 422,622
03/10/2015 9.13 9.26 9.1011 9.2 369,944
03/09/2015 9.25 9.31 9.14 9.22 634,734
03/06/2015 9.17 9.25 9.0947 9.24 760,054
03/05/2015 9 9.15 8.99 9.15 713,483
03/04/2015 8.97 8.97 8.8501 8.88 412,454
03/03/2015 8.83 8.98 8.81 8.95 656,638
03/02/2015 8.78 8.88 8.78 8.81 288,108
02/27/2015 8.71 8.78 8.68 8.78 452,458
02/26/2015 8.71 8.77 8.65 8.67 395,063
02/25/2015 8.68 8.73 8.65 8.71 190,499
02/24/2015 8.63 8.7 8.6 8.66 307,946
02/23/2015 8.62 8.645 8.55 8.63 231,558
02/20/2015 8.58 8.63 8.52 8.6 200,338
02/19/2015 8.56 8.58 8.54 8.58 159,452
02/18/2015 8.59 8.59 8.515 8.56 187,406
02/17/2015 8.5 8.59 8.46 8.59 239,463
02/13/2015 8.46 8.51 8.42 8.5 382,569
02/12/2015 8.44 8.515 8.35 8.41 409,147
02/11/2015 8.42 8.44 8.34 8.42 313,141
02/10/2015 8.55 8.57 8.39 8.42 305,563
02/09/2015 8.53 8.59 8.51 8.53 231,485
02/06/2015 8.45 8.59 8.4 8.53 489,655
02/05/2015 8.26 8.45 8.24 8.42 354,499
02/04/2015 8.18 8.3 8.18 8.24 307,688
02/03/2015 8.06 8.245 8.03 8.24 447,810
02/02/2015 8.01 8.075 7.95 8.06 345,534
01/30/2015 8.09 8.13 8.01 8.02 258,498
01/29/2015 8.06 8.17 7.97 8.1 383,861
01/28/2015 8.19 8.24 8 8.06 397,295
01/27/2015 8.1 8.24 8.03 8.19 452,751
01/26/2015 8.14 8.15 8.05 8.13 327,083
01/23/2015 8.22 8.2264 8.06 8.11 344,022
01/22/2015 8.16 8.2 8.14 8.19 385,087
01/21/2015 8.05 8.12 8.01 8.09 348,920
01/20/2015 8.04 8.08 7.92 8.02 464,191
01/16/2015 8.16 8.1999 8.02 8.06 556,209
01/15/2015 8.26 8.26 8.09 8.13 435,226
01/14/2015 8.22 8.27 8.15 8.21 284,274
01/13/2015 8.3 8.37 8.2 8.24 314,107
01/12/2015 8.31 8.33 8.2 8.26 314,044
01/09/2015 8.36 8.36 8.23 8.27 268,509
01/08/2015 8.29 8.37 8.24 8.36 315,737
01/07/2015 8.25 8.27 8.12 8.2 445,145
01/06/2015 8.33 8.34 8.11 8.14 604,302
01/05/2015 8.27 8.35 8.24 8.32 355,568
01/02/2015 8.27 8.3599 8.1828 8.29 428,634
12/31/2014 8.21 8.28 8.16 8.2 894,217
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?