BKCC - BlackRock Capital Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20194.98004.99004.91004.92004.9200203,000
Nov 14, 20194.96004.97004.92004.96004.9600224,700
Nov 13, 20194.97004.99004.95004.97004.9700230,800
Nov 12, 20194.96005.01004.95004.99004.9900434,400
Nov 11, 20194.94004.98004.91004.95004.9500399,400
Nov 08, 20194.87004.94004.86004.94004.9400221,500
Nov 07, 20194.95004.96004.86004.87004.8700373,500
Nov 06, 20194.95005.00004.95004.97004.9700407,000
Nov 05, 20194.99004.99004.94004.97004.9700494,400
Nov 04, 20194.85005.00004.83004.99004.99001,202,600
Nov 01, 20194.60004.74004.60004.71004.7100336,000
Oct 31, 20194.64004.66004.58004.63004.6300509,800
Oct 30, 20194.68004.68004.63004.65004.6500289,800
Oct 29, 20194.70004.72004.66004.71004.7100381,700
Oct 28, 20194.64004.73004.63004.70004.7000282,400
Oct 25, 20194.66004.67004.60004.64004.6400355,500
Oct 24, 20194.78004.78004.65004.67004.6700578,800
Oct 23, 20194.79004.81004.77004.79004.7900227,000
Oct 22, 20194.79004.81004.76004.79004.7900226,900
Oct 21, 20194.79004.82004.78004.80004.8000266,300
Oct 18, 20194.78004.80004.76004.78004.7800203,800
Oct 17, 20194.81004.82004.76004.79004.7900351,900
Oct 16, 20194.82004.88004.80004.80004.8000353,400
Oct 15, 20194.80004.87004.80004.84004.8400255,600
Oct 14, 20194.83004.88004.80004.81004.8100194,100
Oct 11, 20194.84004.90004.84004.86004.8600242,800
Oct 10, 20194.83004.88004.82004.84004.8400239,400
Oct 09, 20194.84004.91004.82004.84004.8400320,400
Oct 08, 20194.81004.89004.80004.84004.8400338,500
Oct 07, 20194.86004.90004.82004.83004.8300293,700
Oct 04, 20194.78004.85004.78004.83004.8300298,100
Oct 03, 20194.79004.89004.75004.77004.7700314,300
Oct 02, 20194.94004.94004.76004.80004.8000485,200
Oct 01, 20195.01005.03004.92004.95004.9500364,500
Sep 30, 20195.06005.06005.01005.01005.0100188,200
Sep 27, 20195.05005.06005.03005.06005.0600270,500
Sep 26, 20195.04005.07005.03005.05005.0500288,400
Sep 25, 20195.02005.09005.02005.03005.0300482,300
Sep 24, 20195.12005.12005.01005.02005.0200303,800
Sep 23, 20195.09005.14005.08005.10005.1000202,100
Sep 20, 20195.08005.13005.02005.13005.1300787,200
Sep 19, 20195.10005.13005.06005.07005.0700227,200
Sep 18, 20195.08005.13005.04005.10005.1000503,500
Sep 17, 20195.14005.15005.07005.10005.1000472,200
Sep 16, 20195.17005.19005.11005.14005.1400329,700
Sep 13, 20195.13005.19005.12005.17005.1700449,100
Sep 13, 20190.14 Dividend
Sep 12, 20195.25005.26005.20005.25005.1100461,600
Sep 11, 20195.25005.29005.23005.24005.1003698,300
Sep 10, 20195.30005.30005.25005.29005.1489304,100
Sep 09, 20195.22005.30005.22005.28005.1392279,500
Sep 06, 20195.25005.27005.20005.21005.0711236,500
Sep 05, 20195.28005.30005.23005.25005.1100219,300
Sep 04, 20195.30005.31005.22005.23005.0905394,600
Sep 03, 20195.21005.28005.16005.26005.1197323,900
Aug 30, 20195.21005.24005.14005.23005.0905296,700
Aug 29, 20195.19005.21005.14005.20005.0613220,100
Aug 28, 20195.09005.17005.07005.16005.0224299,300
Aug 27, 20195.17005.18005.06005.09004.9543422,700
Aug 26, 20195.21005.25005.13005.17005.0321259,300
Aug 23, 20195.27005.27005.16005.17005.0321380,500
Aug 22, 20195.29005.30005.25005.25005.1100231,300
Aug 21, 20195.35005.35005.27005.29005.1489340,400
Aug 20, 20195.33005.41005.28005.34005.1976293,000
Aug 19, 20195.30005.35005.26005.33005.1879328,900
Aug 16, 20195.20005.31005.20005.28005.1392321,100
Aug 15, 20195.22005.27005.11005.19005.0516633,400
Aug 14, 20195.39005.39005.17005.23005.0905700,600
Aug 13, 20195.36005.46005.36005.40005.2560350,200
Aug 12, 20195.43005.50005.36005.38005.2365318,100
Aug 09, 20195.53005.54005.44005.44005.2949270,100
Aug 08, 20195.47005.56005.40005.55005.4020478,200
Aug 07, 20195.55005.55005.43005.44005.2949461,000
Aug 06, 20195.56005.60005.46005.53005.3825595,500
Aug 05, 20195.60005.62005.49005.54005.3923694,000
Aug 02, 20195.56005.69005.55005.62005.4701428,200
Aug 01, 20195.90005.94005.55005.57005.42151,468,300
Jul 31, 20196.10006.10006.00006.00005.8400459,700
Jul 30, 20195.99006.09005.98006.08005.9179324,600
Jul 29, 20196.03006.03005.96005.98005.8205169,500
Jul 26, 20195.98006.02005.97006.02005.8595237,700
Jul 25, 20196.03006.03005.96005.97005.8108171,500
Jul 24, 20195.94006.02005.94006.01005.8497223,300
Jul 23, 20196.00006.00005.94005.94005.7816246,200
Jul 22, 20195.95005.99005.94005.98005.8205295,600
Jul 19, 20196.00006.01005.95005.95005.7913307,900
Jul 18, 20196.00006.01005.98005.98005.8205242,100
Jul 17, 20196.06006.08005.90005.99005.8303649,700
Jul 16, 20196.10006.12006.06006.07005.9081277,900
Jul 15, 20196.10006.11006.08006.10005.9373200,000
Jul 12, 20196.13006.13006.08006.10005.9373199,300
Jul 11, 20196.11006.16006.10006.12005.9568320,700
Jul 10, 20196.09006.17006.07006.10005.9373408,600
Jul 09, 20196.12006.12006.07006.09005.9276236,800
Jul 08, 20196.10006.11006.08006.10005.9373199,200
Jul 05, 20196.12006.13006.07006.12005.9568204,000
Jul 03, 20196.07006.13006.03006.09005.9276232,000
Jul 02, 20196.07006.08006.02006.05005.8887223,200
Jul 01, 20196.05006.09006.03006.08005.9179222,100
Jun 28, 20196.04006.06006.03006.03005.8692185,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...