BlackRock Capital Investment Corporation Historical Stock Prices

BKCC 
$9.33
*  
0.19
2.08%
Get BKCC Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-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  9.16  9.33  9.12  9.33 350,470
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
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
12/30/2014 8.14 8.25 8.12 8.25 584,373
12/29/2014 8.21 8.25 8.13 8.18 615,763
12/26/2014 8.16 8.27 8.15 8.24 349,435
12/24/2014 8.18 8.18 8.09 8.15 232,399
12/23/2014 8.24 8.3 8.11 8.15 541,808
12/22/2014 8.3 8.3 8.13 8.16 467,013
12/19/2014 8.39 8.55 8.34 8.51 659,630
12/18/2014 8.3 8.54 8.26 8.33 679,429
12/17/2014 8 8.23 7.99 8.2 455,038
12/16/2014 8.16 8.16 7.985 8 452,532
12/15/2014 8.12 8.32 8.11 8.16 482,270
12/12/2014 8.32 8.34 8.12 8.14 493,144
12/11/2014 8.45 8.47 8.3 8.31 421,678
12/10/2014 8.55 8.61 8.395 8.42 473,654
12/09/2014 8.43 8.62 8.42 8.59 594,142
12/08/2014 8.79 8.84 8.48 8.51 530,296
12/05/2014 8.87 8.91 8.75 8.83 251,422
12/04/2014 8.85 8.91 8.78 8.84 261,027
12/03/2014 8.77 8.88 8.76 8.85 270,547
12/02/2014 8.69 8.86 8.67 8.79 402,668
12/01/2014 8.96 8.98 8.65 8.67 509,191
11/28/2014 9.02 9.02 8.87 8.98 211,669
11/26/2014 9.01 9.02 8.96 8.98 158,592
11/25/2014 9 9.02 8.95 8.99 221,890
11/24/2014 8.91 9.03 8.9 8.97 449,778
11/21/2014 8.94 8.98 8.9 8.93 224,298
11/20/2014 8.85 8.95 8.85 8.9 326,879
11/19/2014 8.98 8.98 8.88 8.88 263,665
11/18/2014 8.97 9.03 8.95 8.96 229,430
11/17/2014 8.91 9.03 8.9 8.95 290,443
11/14/2014 8.95 8.9718 8.9 8.94 209,979
11/13/2014 8.95 8.99 8.905 8.93 265,804
11/12/2014 8.89 8.97 8.89 8.95 174,772
11/11/2014 8.96 8.97 8.85 8.93 263,537
11/10/2014 8.9 8.98 8.8911 8.95 318,819
11/07/2014 8.82 8.88 8.69 8.88 388,338
11/06/2014 8.82 8.84 8.66 8.79 432,483
11/05/2014 8.65 8.7 8.62 8.7 264,395
11/04/2014 8.71 8.76 8.55 8.64 405,315
11/03/2014 8.85 8.87 8.73 8.76 283,672
10/31/2014 8.84 8.85 8.75 8.82 234,774
10/30/2014 8.77 8.819 8.7201 8.79 190,534
10/29/2014 8.72 8.85 8.72 8.77 231,874
10/28/2014 8.72 8.785 8.652 8.74 293,341
10/27/2014 8.6 8.74 8.52 8.69 374,467
10/24/2014 8.62 8.6668 8.51 8.55 234,923
10/23/2014 8.71 8.72 8.56 8.58 264,583
10/22/2014 8.68 8.71 8.58 8.62 405,250
10/21/2014 8.66 8.6742 8.6 8.66 224,527
10/20/2014 8.59 8.66 8.48 8.59 366,671
10/17/2014 8.57 8.57 8.45 8.52 346,579
10/16/2014 7.99 8.41 7.96 8.4 598,736
10/15/2014 8.31 8.4125 7.85 8.03 1,984,259
10/14/2014 8.43 8.5 8.325 8.36 517,679
10/13/2014 8.49 8.5603 8.425 8.44 348,600
10/10/2014 8.53 8.6 8.4 8.48 366,354
10/09/2014 8.62 8.635 8.54 8.55 426,153
10/08/2014 8.69 8.7 8.53 8.65 466,746
10/07/2014 8.67 8.7481 8.63 8.67 318,996
10/06/2014 8.64 8.759 8.6 8.64 334,165
10/03/2014 8.63 8.66 8.6 8.63 384,631
10/02/2014 8.58 8.63 8.48 8.59 297,794
10/01/2014 8.54 8.55 8.47 8.55 448,150
09/30/2014 8.65 8.69 8.54 8.54 592,181
09/29/2014 8.68 8.705 8.6 8.61 339,258
09/26/2014 8.67 8.75 8.6 8.73 499,654
09/25/2014 8.75 8.75 8.63 8.64 362,099
09/24/2014 8.7 8.8 8.66 8.73 462,853
09/23/2014 8.79 8.815 8.66 8.72 421,093
09/22/2014 8.75 8.83 8.7 8.77 401,166
09/19/2014 8.95 9 8.77 8.81 602,721
09/18/2014 9.06 9.08 8.91 8.93 504,026
09/17/2014 9.04 9.1 8.88 9.04 423,309
09/16/2014 9.18 9.26 9.15 9.22 551,101
09/15/2014 9.36 9.36 9.17 9.18 465,024
09/12/2014 9.34 9.37 9.3 9.34 364,947
09/11/2014 9.32 9.34 9.26 9.33 226,340
09/10/2014 9.29 9.39 9.26 9.31 437,477
09/09/2014 9.33 9.35 9.24 9.32 340,357
09/08/2014 9.24 9.335 9.23 9.3 233,085
09/05/2014 9.22 9.29 9.18 9.29 283,089
09/04/2014 9.27 9.293 9.22 9.22 269,731
09/03/2014 9.35 9.35 9.24 9.29 320,782
09/02/2014 9.4 9.41 9.3 9.31 309,593
08/29/2014 9.28 9.395 9.2602 9.35 363,377
08/28/2014 9.18 9.29 9.17 9.25 231,343
08/27/2014 9.25 9.29 9.1956 9.22 270,222
08/26/2014 9.18 9.27 9.17 9.22 284,505
08/25/2014 9.28 9.28 9.18 9.22 324,166
08/22/2014 9.28 9.29 9.21 9.26 251,934
08/21/2014 9.21 9.29 9.18 9.24 553,314
08/20/2014 9.16 9.21 9.11 9.2 424,803
08/19/2014 9.17 9.2 9.1 9.15 398,387
08/18/2014 9.14 9.19 9.1 9.13 596,442
08/15/2014 9.05 9.11 8.985 9.06 447,403
08/14/2014 9.04 9.06 9.01 9.04 224,750
08/13/2014 9 9.06 8.95 9 261,600
08/12/2014 8.92 9.03 8.92 8.99 318,107
08/11/2014 8.96 9.05 8.96 8.97 368,056
08/08/2014 8.9 8.99 8.88 8.97 303,303
08/07/2014 8.89 9.02 8.88 8.9 388,368
08/06/2014 8.8 8.9 8.75 8.86 360,609
08/05/2014 8.85 8.85 8.76 8.78 282,346
08/04/2014 8.72 8.89 8.72 8.84 502,920
08/01/2014 8.75 8.8 8.68 8.68 506,541
07/31/2014 8.98 9.015 8.76 8.76 690,776
07/30/2014 8.96 8.99 8.88 8.93 559,659
07/29/2014 8.93 8.995 8.9 8.95 481,616
07/28/2014 8.92 8.98 8.895 8.93 393,781
07/25/2014 8.88 8.96 8.86 8.95 346,909
07/24/2014 8.92 8.96 8.84 8.87 329,597
07/23/2014 8.86 8.98 8.86 8.94 302,531
07/22/2014 8.98 9 8.88 8.88 562,502
07/21/2014 8.99 8.99 8.91 8.95 483,392
07/18/2014 9.02 9.03 8.96 8.98 353,406
07/17/2014 9.05 9.0985 8.92 8.97 791,815
07/16/2014 9.08 9.1 9.02 9.06 486,585
07/15/2014 9.05 9.13 9.0394 9.08 625,874
07/14/2014 9.05 9.07 9 9.04 741,176
07/11/2014 9.01 9.068 8.99 9.02 370,165
07/10/2014 9.02 9.1 8.98 9.05 411,440
07/09/2014 9.09 9.11 9.0457 9.09 390,754
07/08/2014 9.07 9.08 8.97 9.04 725,420
07/07/2014 9.12 9.13 9.05 9.11 625,623
07/03/2014 9.21 9.22 9.12 9.15 495,097
07/02/2014 9.24 9.24 9.14 9.17 963,409
07/01/2014 9.1 9.3 9.1 9.21 1,070,693
06/30/2014 9.15 9.212 9 9.11 1,351,582
06/27/2014 9.1 9.21 9.05 9.21 11,599,800
06/26/2014 8.87 9.17 8.81 9.11 1,447,846
06/25/2014 8.84 8.87 8.75 8.84 887,985
06/24/2014 8.86 8.94 8.81 8.84 788,082
06/23/2014 8.85 8.94 8.82 8.91 544,714
06/20/2014 8.92 8.92 8.79 8.85 1,010,067
06/19/2014 8.94 8.94 8.79 8.88 644,711
06/18/2014 8.86 8.91 8.75 8.91 772,284
06/17/2014 8.74 8.91 8.69 8.85 1,430,009
06/16/2014 8.68 8.68 8.56 8.63 637,539
06/13/2014 8.85 8.91 8.8 8.82 772,446
06/12/2014 8.8 8.85 8.77 8.84 468,160
06/11/2014 8.82 8.85 8.76 8.81 464,713
06/10/2014 8.8 8.85 8.78 8.81 579,780
06/09/2014 8.8 8.81 8.76 8.81 477,181
06/06/2014 8.76 8.79 8.7 8.77 498,856
06/05/2014 8.65 8.72 8.58 8.7 562,063
06/04/2014 8.69 8.69 8.57 8.61 474,736
06/03/2014 8.62 8.67 8.53 8.66 528,251
06/02/2014 8.72 8.72 8.6 8.62 447,819
05/30/2014 8.72 8.74 8.6 8.67 1,016,927
05/29/2014 8.79 8.85 8.7 8.71 524,127
05/28/2014 8.69 8.76 8.65 8.76 513,137
05/27/2014 8.77 8.8 8.65 8.69 564,544
05/23/2014 8.62 8.74 8.591 8.72 659,156
05/22/2014 8.58 8.63 8.51 8.57 538,054
05/21/2014 8.57 8.595 8.5 8.53 494,323
05/20/2014 8.54 8.56 8.48 8.53 693,348
05/19/2014 8.4 8.56 8.4 8.55 608,218
05/16/2014 8.42 8.45 8.35 8.43 764,604
05/15/2014 8.43 8.46 8.35 8.39 1,145,997
05/14/2014 8.57 8.58 8.45 8.47 902,020
05/13/2014 8.65 8.65 8.55 8.58 901,498
05/12/2014 8.49 8.67 8.48 8.6 844,691
05/09/2014 8.4 8.52 8.32 8.48 1,115,305
05/08/2014 8.5 8.61 8.4 8.4 1,191,910
05/07/2014 8.41 8.48 8.355 8.47 1,261,501
05/06/2014 8.49 8.52 8.41 8.41 971,246
05/05/2014 8.5 8.52 8.41 8.5 915,179
05/02/2014 8.7 8.7 8.49 8.52 1,428,770
05/01/2014 9 9.0693 8.25 8.7 2,983,236
*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?