BlackRock Capital Investment Corporation Historical Stock Prices

BKCC 
$9.44
*  
0.16
1.72%
Get BKCC Alerts
*Delayed - data as of May 22, 2015  -  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 25-FEB-2015 TO 25-MAY-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.
16:00  9.35  9.44  9.34  9.44 574,683
05/22/2015 9.35 9.44 9.34 9.44 574,683
05/21/2015 9.5 9.55 9.25 9.28 832,167
05/20/2015 9.72 9.73 9.61 9.66 482,770
05/19/2015 9.65 9.65 9.555 9.64 346,514
05/18/2015 9.5 9.61 9.48 9.58 474,671
05/15/2015 9.43 9.5 9.38 9.5 519,448
05/14/2015 9.37 9.42 9.35 9.38 264,641
05/13/2015 9.35 9.37 9.31 9.36 160,170
05/12/2015 9.3 9.36 9.25 9.35 334,912
05/11/2015 9.19 9.34 9.19 9.32 313,980
05/08/2015 9.21 9.21 9.11 9.15 312,628
05/07/2015 9.15 9.18 9.11 9.12 264,839
05/06/2015 9.2 9.2 9.09 9.15 192,482
05/05/2015 9.18 9.24 9.08 9.16 285,720
05/04/2015 9.33 9.34 9.18 9.21 319,807
05/01/2015 9.16 9.33 9.12 9.33 350,470
04/30/2015 9.19 9.3 9.08 9.14 369,256
04/29/2015 9.22 9.27 9.12 9.2 361,359
04/28/2015 9.3 9.32 9.22 9.24 184,357
04/27/2015 9.26 9.33 9.21 9.28 303,613
04/24/2015 9.26 9.32 9.23 9.26 191,725
04/23/2015 9.21 9.35 9.18 9.3 423,748
04/22/2015 9.18 9.26 9.17 9.19 202,624
04/21/2015 9.24 9.27 9.15 9.21 225,054
04/20/2015 9.27 9.32 9.2 9.23 177,476
04/17/2015 9.3 9.34 9.23 9.24 338,005
04/16/2015 9.14 9.3 9.13 9.28 540,732
04/15/2015 9.15 9.15 9.11 9.14 222,214
04/14/2015 9.12 9.15 9.1 9.13 208,068
04/13/2015 9.13 9.16 9.11 9.12 178,245
04/10/2015 9.15 9.19 9.11 9.13 165,588
04/09/2015 9.09 9.14 9.08 9.13 247,925
04/08/2015 9.07 9.115 9.05 9.09 194,986
04/07/2015 9.09 9.15 9.06 9.09 297,337
04/06/2015 8.95 9.19 8.93 9.095 442,971
04/02/2015 9.07 9.13 9.06 9.07 469,392
04/01/2015 9.09 9.18 9.06 9.095 397,572
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
*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?