BKCC - BlackRock Capital Investment Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20177.367.377.347.347.34189,300
Oct 19, 20177.317.367.287.347.34234,200
Oct 18, 20177.387.417.337.337.33203,400
Oct 17, 20177.447.457.377.387.38143,500
Oct 16, 20177.397.457.377.447.44135,300
Oct 13, 20177.437.437.377.397.39172,300
Oct 12, 20177.397.437.397.417.41245,000
Oct 11, 20177.417.467.397.397.39286,200
Oct 10, 20177.427.457.397.407.40170,200
Oct 09, 20177.437.467.417.437.43247,100
Oct 06, 20177.517.517.407.457.45209,000
Oct 05, 20177.547.547.477.507.50212,300
Oct 04, 20177.537.577.507.547.54164,300
Oct 03, 20177.547.577.387.517.51321,900
Oct 02, 20177.547.577.477.567.56286,200
Sep 29, 20177.487.547.397.507.50505,200
Sep 28, 20177.417.487.387.487.48331,200
Sep 27, 20177.437.437.357.417.41164,300
Sep 26, 20177.357.397.287.377.37202,000
Sep 25, 20177.257.357.247.327.32283,400
Sep 22, 20177.267.277.217.257.25305,200
Sep 21, 20177.227.267.217.257.25309,400
Sep 20, 20177.167.247.167.217.21192,700
Sep 19, 20177.207.237.167.197.19220,100
Sep 18, 20177.257.257.167.177.17355,900
Sep 15, 20177.137.287.127.257.251,010,300
Sep 15, 20170.18 Dividend
Sep 14, 20177.207.307.197.287.10396,400
Sep 13, 20177.197.257.157.257.07406,200
Sep 12, 20177.127.287.127.237.05500,500
Sep 11, 20177.127.147.057.126.94385,300
Sep 08, 20177.147.177.077.136.95262,900
Sep 07, 20177.137.187.127.166.98169,600
Sep 06, 20177.157.167.117.146.96202,900
Sep 05, 20177.197.247.147.156.97193,700
Sep 01, 20177.137.247.137.217.03214,500
Aug 31, 20177.197.237.127.126.94361,300
Aug 30, 20177.157.207.147.176.99178,700
Aug 29, 20177.187.217.157.156.97220,600
Aug 28, 20177.247.257.177.217.03143,000
Aug 25, 20177.227.267.187.227.04167,800
Aug 24, 20177.207.237.167.176.99173,100
Aug 23, 20177.147.237.127.187.00156,800
Aug 22, 20177.167.217.157.156.97132,800
Aug 21, 20177.207.237.147.166.98159,100
Aug 18, 20177.227.267.217.227.04109,400
Aug 17, 20177.217.287.197.237.05169,800
Aug 16, 20177.297.317.167.197.01372,600
Aug 15, 20177.307.337.257.317.13192,900
Aug 14, 20177.277.407.277.297.11246,500
Aug 11, 20177.347.347.237.277.09188,400
Aug 10, 20177.457.487.287.307.12414,100
Aug 09, 20177.477.527.457.487.30255,800
Aug 08, 20177.567.607.467.517.32164,200
Aug 07, 20177.457.577.457.567.37246,200
Aug 04, 20177.507.577.457.537.34284,400
Aug 03, 20177.457.637.427.517.32269,500
Aug 02, 20177.647.647.427.437.25543,600
Aug 01, 20177.617.677.597.657.46140,700
Jul 31, 20177.587.627.547.597.40189,000
Jul 28, 20177.577.617.537.577.38142,700
Jul 27, 20177.517.637.507.627.43179,200
Jul 26, 20177.567.577.507.517.32196,500
Jul 25, 20177.577.617.537.577.38239,300
Jul 24, 20177.607.627.567.577.38185,000
Jul 21, 20177.597.647.577.597.40208,900
Jul 20, 20177.597.637.577.617.42201,100
Jul 19, 20177.627.637.567.607.41214,600
Jul 18, 20177.597.627.567.627.43149,200
Jul 17, 20177.557.607.557.587.39281,200
Jul 14, 20177.507.597.487.597.40276,600
Jul 13, 20177.657.657.507.537.34190,200
Jul 12, 20177.577.637.547.567.37269,300
Jul 11, 20177.607.617.497.587.39218,800
Jul 10, 20177.507.637.507.617.42308,300
Jul 07, 20177.547.587.427.537.34216,700
Jul 06, 20177.527.557.457.547.35167,900
Jul 05, 20177.587.607.457.527.33260,100
Jul 03, 20177.507.607.497.587.39248,400
Jun 30, 20177.447.527.427.497.30392,000
Jun 29, 20177.507.527.387.457.27213,800
Jun 28, 20177.517.567.437.457.27226,900
Jun 27, 20177.507.537.457.487.30331,300
Jun 26, 20177.527.527.477.477.29153,100
Jun 23, 20177.487.507.447.497.30187,300
Jun 22, 20177.447.527.417.497.30253,400
Jun 21, 20177.477.517.457.477.29222,500
Jun 20, 20177.467.517.457.467.28235,900
Jun 19, 20177.507.567.487.507.31306,200
Jun 16, 20177.507.517.437.467.28859,800
Jun 15, 20177.597.627.397.537.34463,600
Jun 15, 20170.18 Dividend
Jun 14, 20177.687.787.607.757.38448,900
Jun 13, 20177.747.747.517.667.30634,800
Jun 12, 20177.657.757.657.747.37330,100
Jun 09, 20177.617.657.557.627.26446,400
Jun 08, 20177.727.797.547.557.19634,000
Jun 07, 20177.717.757.657.697.33220,800
Jun 06, 20177.727.747.677.717.34183,300
Jun 05, 20177.807.827.707.747.37194,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...