Quantcast

BlackRock Capital Investment Corporation Common Stock Historical Stock Prices

BKCC 
$5.68
*  
0.07
1.22%
Get BKCC Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BKCC now
Exchange:NASDAQ

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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 5.72 5.76 5.65 5.68 446,972
12/14/2018 5.72 5.76 5.65 5.68 446,972
12/13/2018 5.73 5.81 5.69 5.75 398,346
12/12/2018 5.73 5.78 5.7 5.7 325,004
12/11/2018 5.87 5.87 5.7 5.72 365,546
12/10/2018 5.8 5.82 5.72 5.81 308,954
12/07/2018 5.8 5.83 5.77 5.78 304,676
12/06/2018 5.81 5.815 5.7 5.78 305,170
12/04/2018 5.87 5.93 5.8 5.82 459,354
12/03/2018 5.9 5.93 5.86 5.89 153,335
11/30/2018 5.9 5.93 5.85 5.86 175,270
11/29/2018 5.94 5.96 5.88 5.89 211,842
11/28/2018 5.93 5.97 5.89 5.94 177,110
11/27/2018 5.89 5.94 5.89 5.9 169,485
11/26/2018 5.96 6 5.86 5.87 293,843
11/23/2018 5.92 5.94 5.86 5.93 121,453
11/21/2018 5.93 5.965 5.9 5.93 125,424
11/20/2018 5.96 5.9615 5.87 5.89 307,459
11/19/2018 5.93 6.01 5.89 5.99 279,483
11/16/2018 5.9 5.97 5.9 5.92 183,792
11/15/2018 5.98 5.98 5.9 5.9 147,305
11/14/2018 6.01 6.05 5.96 5.99 261,250
11/13/2018 6 6.07 5.97 6.01 232,782
11/12/2018 6.07 6.085 6 6 236,117
11/09/2018 6.02 6.06 5.98 6.04 240,649
11/08/2018 6.03 6.08 6 6.02 253,255
11/07/2018 6.04 6.17 6.02 6.03 265,676
11/06/2018 5.93 6.075 5.93 6.06 301,829
11/05/2018 5.97 5.9999 5.85 5.93 406,628
11/02/2018 6.1 6.15 6.038 6.06 483,221
11/01/2018 5.96 6.1 5.93 6.06 630,338
10/31/2018 5.78 5.84 5.72 5.73 284,827
10/30/2018 5.69 5.76 5.68 5.74 194,893
10/29/2018 5.78 5.8 5.7 5.72 160,183
10/26/2018 5.73 5.8 5.67 5.75 270,383
10/25/2018 5.73 5.84 5.72 5.8 247,843
10/24/2018 5.65 5.74 5.65 5.71 279,106
10/23/2018 5.65 5.69 5.61 5.67 232,596
10/22/2018 5.67 5.7 5.66 5.68 296,909
10/19/2018 5.69 5.73 5.57 5.67 533,554
10/18/2018 5.76 5.76 5.68 5.69 213,442
10/17/2018 5.78 5.78 5.68 5.74 393,873
10/16/2018 5.78 5.82 5.71 5.785 467,689
10/15/2018 5.77 5.82 5.74 5.74 250,788
10/12/2018 5.84 5.89 5.73 5.77 445,057
10/11/2018 5.86 5.905 5.8 5.8 404,792
10/10/2018 5.96 6.0101 5.85 5.87 558,935
10/09/2018 5.87 5.99 5.86 5.96 441,267
10/08/2018 5.89 5.9299 5.85 5.87 332,878
10/05/2018 5.86 5.87 5.81 5.87 380,912
10/04/2018 5.92 5.92 5.85 5.86 300,901
10/03/2018 5.95 5.9692 5.9 5.93 199,439
10/02/2018 5.87 5.96 5.87 5.94 258,754
10/01/2018 5.89 5.9056 5.85 5.86 364,608
09/28/2018 5.94 5.96 5.9 5.9 428,585
09/27/2018 6 6.02 5.95 5.97 175,077
09/26/2018 5.98 6.02 5.97 5.97 174,689
09/25/2018 6.02 6.03 5.98 6 244,290
09/24/2018 6.05 6.06 6.01 6.03 136,059
09/21/2018 6.06 6.11 6.025 6.03 335,086
09/20/2018 6.06 6.12 6.0501 6.1 199,191
09/19/2018 6.09 6.0901 6.03 6.05 202,303
09/18/2018 6.04 6.095 5.97 6.08 502,064
09/17/2018 6.07 6.11 6 6.01 410,525
09/14/2018 6.13 6.19 6.06 6.07 458,941
*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?

Smart Portfolio