BKCC - BlackRock Capital Investment Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20185.995.995.915.915.91234,100
Jul 12, 20186.036.065.965.975.97276,500
Jul 11, 20186.026.056.006.006.0083,000
Jul 10, 20186.016.075.986.046.04406,900
Jul 09, 20186.036.075.996.016.01301,400
Jul 06, 20186.036.055.955.995.99199,900
Jul 05, 20186.076.076.016.016.01162,500
Jul 03, 20186.006.075.996.056.05133,800
Jul 02, 20185.836.005.835.985.98402,100
Jun 29, 20185.895.955.835.835.83409,500
Jun 28, 20186.006.005.895.905.90309,900
Jun 27, 20186.036.085.965.965.96246,900
Jun 26, 20186.106.176.036.036.03249,200
Jun 25, 20186.216.226.076.096.09525,600
Jun 22, 20186.256.306.226.226.22241,500
Jun 21, 20186.286.316.246.246.24347,400
Jun 20, 20186.336.346.276.286.28211,600
Jun 19, 20186.356.376.316.316.31203,200
Jun 18, 20186.336.386.306.366.36275,400
Jun 15, 20186.316.346.256.336.33570,100
Jun 15, 20180.18 Dividend
Jun 14, 20186.456.526.436.496.31496,300
Jun 13, 20186.456.496.446.466.28279,000
Jun 12, 20186.466.526.446.466.28226,200
Jun 11, 20186.436.516.426.476.29289,200
Jun 08, 20186.426.536.426.436.25405,200
Jun 07, 20186.426.496.426.436.25296,800
Jun 06, 20186.396.496.396.476.29418,100
Jun 05, 20186.316.406.296.406.22423,800
Jun 04, 20186.206.346.206.346.16345,800
Jun 01, 20186.266.296.186.186.01245,700
May 31, 20186.216.286.206.246.07341,000
May 30, 20186.156.226.156.206.03366,500
May 29, 20186.106.156.086.135.96208,600
May 25, 20186.086.156.086.115.94235,900
May 24, 20186.116.136.096.095.92220,500
May 23, 20186.106.146.106.135.96182,600
May 22, 20186.136.156.106.105.93217,200
May 21, 20186.126.176.106.125.95283,900
May 18, 20186.126.136.066.105.93355,000
May 17, 20186.106.176.106.135.96270,600
May 16, 20186.146.196.106.125.95270,900
May 15, 20186.136.156.086.135.96261,800
May 14, 20186.116.186.106.155.98290,100
May 11, 20186.116.166.106.105.93263,900
May 10, 20186.056.176.016.125.95370,600
May 09, 20185.956.065.946.005.83387,600
May 08, 20185.945.985.915.945.78265,400
May 07, 20185.986.025.915.955.78546,300
May 04, 20185.976.095.975.975.80443,900
May 03, 20186.296.295.995.995.82614,000
May 02, 20186.256.276.186.246.07355,500
May 01, 20186.296.296.186.236.06235,400
Apr 30, 20186.386.386.276.316.13282,100
Apr 27, 20186.276.306.256.296.12167,900
Apr 26, 20186.296.296.256.276.10315,600
Apr 25, 20186.256.306.256.296.12357,100
Apr 24, 20186.286.326.266.286.11266,500
Apr 23, 20186.386.406.266.286.11410,800
Apr 20, 20186.346.406.346.406.22260,900
Apr 19, 20186.366.376.336.356.17353,500
Apr 18, 20186.266.406.266.376.19508,800
Apr 17, 20186.246.276.216.256.08260,600
Apr 16, 20186.176.226.146.206.03169,600
Apr 13, 20186.216.226.106.145.97213,800
Apr 12, 20186.176.226.176.196.02226,300
Apr 11, 20186.176.256.146.155.98402,900
Apr 10, 20186.166.206.136.145.97391,300
Apr 09, 20186.126.156.106.135.96179,700
Apr 06, 20186.126.176.056.085.91248,800
Apr 05, 20186.096.176.066.145.97349,100
Apr 04, 20186.036.126.026.095.92326,400
Apr 03, 20185.986.065.956.045.87339,500
Apr 02, 20186.066.145.945.965.79721,700
Mar 29, 20186.136.176.026.035.861,055,500
Mar 28, 20186.106.146.026.115.94571,500
Mar 27, 20186.036.146.016.065.89643,000
Mar 26, 20185.976.025.955.995.82400,900
Mar 23, 20185.966.025.915.925.76446,800
Mar 22, 20185.856.135.855.965.79913,000
Mar 21, 20185.835.855.735.795.63366,000
Mar 20, 20185.765.855.725.825.66666,200
Mar 19, 20185.775.775.675.765.60466,100
Mar 16, 20185.555.875.555.805.641,246,700
Mar 16, 20180.18 Dividend
Mar 15, 20185.875.875.695.715.38722,500
Mar 14, 20185.935.945.855.855.51407,900
Mar 13, 20185.915.965.855.925.57354,300
Mar 12, 20185.905.925.835.905.56552,900
Mar 09, 20186.006.085.795.915.56627,100
Mar 08, 20185.696.055.686.025.67984,700
Mar 07, 20185.545.565.495.495.17465,400
Mar 06, 20185.615.655.585.595.26270,700
Mar 05, 20185.505.615.495.615.28242,800
Mar 02, 20185.535.545.485.505.18378,400
Mar 01, 20185.525.585.515.575.24288,900
Feb 28, 20185.525.615.505.515.19391,500
Feb 27, 20185.595.635.525.525.20275,900
Feb 26, 20185.585.605.555.585.25377,000
Feb 23, 20185.615.645.565.585.25227,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...