Dark

BKCC
BlackRock Capital Investment Corporation
stock NASDAQ

Inactive

Mar 18, 2024

3.68USD+0.272%(+0.01)162,805

Pre-market

0.00USD-100.000%(-3.67)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-18	3.7000	3.7044	3.6600	3.6800	+0.272%	162,805	0.000%
2024-03-15	3.6700	3.7400	3.6500	3.6700	-0.811%	232,756	+0.272%
2024-03-14	3.7300	3.7300	3.6700	3.7000	-3.141%	128,810	-0.541%
2024-03-13	3.8200	3.8400	3.7800	3.8200	+0.526%	279,043	-3.665%
2024-03-12	3.8200	3.8200	3.7500	3.8000	0.000%	239,627	-3.158%
2024-03-11	3.7500	3.8000	3.7308	3.8000	+1.604%	242,753	-3.158%
2024-03-08	3.7500	3.7750	3.7200	3.7400	-0.532%	209,362	-1.604%
2024-03-07	3.7500	3.7900	3.7364	3.7600	+0.267%	122,262	-2.128%
2024-03-06	3.7800	3.7800	3.6800	3.7500	0.000%	393,866	-1.867%
2024-03-05	3.6700	3.7600	3.6700	3.7500	+2.459%	413,387	-1.867%
2024-03-04	3.7300	3.7422	3.6200	3.6600	-0.543%	232,879	+0.546%
2024-03-01	3.6000	3.7000	3.5110	3.6800	+1.657%	526,092	0.000%
2024-02-29	3.7300	3.7300	3.5791	3.6200	-3.467%	1,546,389	+1.657%
2024-02-28	3.7800	3.7900	3.7500	3.7500	-1.055%	88,800	-1.867%
2024-02-27	3.7500	3.7900	3.7300	3.7900	+1.882%	213,836	-2.902%
2024-02-26	3.7700	3.7900	3.7200	3.7200	-1.847%	201,743	-1.075%
2024-02-23	3.7700	3.8100	3.7500	3.7900	+0.265%	157,496	-2.902%
2024-02-22	3.7700	3.7900	3.7500	3.7800	+0.265%	107,181	-2.646%
2024-02-21	3.7700	3.8100	3.7600	3.7700	-0.789%	91,816	-2.387%
2024-02-20	3.7600	3.8000	3.7302	3.8000	+0.796%	130,188	-3.158%
2024-02-16	3.7800	3.8000	3.7500	3.7700	-0.265%	153,238	-2.387%
2024-02-15	3.7600	3.7900	3.7400	3.7800	+1.340%	35,696	-2.646%
2024-02-14	3.7400	3.7500	3.7100	3.7300	-0.533%	102,286	-1.340%
2024-02-13	3.7600	3.7600	3.7100	3.7500	-0.531%	108,438	-1.867%
2024-02-12	3.7100	3.7999	3.7025	3.7700	+1.617%	123,392	-2.387%
2024-02-09	3.7400	3.7500	3.6800	3.7100	-0.269%	167,529	-0.809%
2024-02-08	3.7300	3.7500	3.7001	3.7200	0.000%	66,258	-1.075%
2024-02-07	3.7200	3.7385	3.6800	3.7200	0.000%	174,472	-1.075%
2024-02-06	3.7400	3.7850	3.7099	3.7200	-0.535%	156,071	-1.075%
2024-02-05	3.8000	3.8300	3.7000	3.7400	-1.579%	200,448	-1.604%
2024-02-02	3.8300	3.8400	3.7893	3.8000	-1.042%	134,894	-3.158%
2024-02-01	3.8700	3.8799	3.7695	3.8400	-0.518%	299,559	-4.167%
2024-01-31	3.9100	3.9200	3.8500	3.8600	-1.026%	128,600	-4.663%
2024-01-30	3.8900	3.9000	3.8500	3.9000	+0.515%	138,147	-5.641%
2024-01-29	3.9200	3.9400	3.8600	3.8800	-1.020%	120,688	-5.155%
2024-01-26	3.9100	3.9500	3.8800	3.9200	+0.513%	392,674	-6.122%
2024-01-25	3.9300	3.9300	3.8900	3.9000	0.000%	181,361	-5.641%
2024-01-24	3.9000	3.9200	3.9000	3.9000	-0.256%	54,607	-5.641%
2024-01-23	3.9100	3.9200	3.9000	3.9100	0.000%	105,869	-5.882%
2024-01-22	3.9100	3.9300	3.9000	3.9100	+0.773%	130,402	-5.882%
2024-01-19	3.8800	3.8890	3.8440	3.8800	+0.258%	90,305	-5.155%
2024-01-18	3.8800	3.8900	3.8500	3.8700	0.000%	83,018	-4.910%
2024-01-17	3.8600	3.8700	3.8300	3.8700	+0.259%	98,423	-4.910%
2024-01-16	3.9200	3.9200	3.8500	3.8600	-1.279%	204,069	-4.663%
2024-01-12	3.9000	3.9400	3.8700	3.9100	+0.256%	91,006	-5.882%
2024-01-11	4.0300	4.0300	3.8800	3.9000	-3.226%	155,241	-5.641%
2024-01-10	4.0100	4.0300	3.9800	4.0300	+0.750%	302,074	-8.685%
2024-01-09	3.9700	4.0100	3.9600	4.0000	+0.503%	476,133	-8.000%
2024-01-08	3.9800	4.0050	3.9554	3.9800	+0.759%	412,120	-7.538%
2024-01-05	3.8900	3.9600	3.8850	3.9500	+0.509%	376,953	-6.835%
2024-01-04	3.8100	3.9500	3.8100	3.9300	+3.694%	703,062	-6.361%
2024-01-03	3.8500	3.8800	3.7700	3.7900	-1.813%	235,562	-2.902%
2024-01-02	3.8300	3.8900	3.8150	3.8600	-0.258%	117,531	-4.663%
2023-12-29	3.8800	3.9000	3.8300	3.8700	0.000%	203,216	-4.910%
2023-12-28	3.8300	3.9000	3.8121	3.8700	+0.259%	202,475	-4.910%
2023-12-27	3.8400	3.8900	3.7900	3.8600	0.000%	166,655	-4.663%
2023-12-26	3.8300	3.8900	3.7950	3.8600	+0.521%	119,129	-4.663%
2023-12-22	3.8300	3.8900	3.8150	3.8400	+0.524%	153,142	-4.167%
2023-12-21	3.8500	3.8650	3.8000	3.8200	-0.521%	112,356	-3.665%
2023-12-20	3.8400	3.9000	3.8200	3.8400	-1.285%	274,407	-4.167%
2023-12-19	3.8500	3.8900	3.7201	3.8900	+1.567%	368,017	-5.398%
2023-12-18	3.9000	3.9000	3.8200	3.8300	-1.795%	369,892	-3.916%
2023-12-15	3.9600	3.9600	3.8900	3.9000	-1.266%	156,300	-5.641%
2023-12-14	3.9000	4.0000	3.8600	3.9500	-1.250%	368,863	-6.835%
2023-12-13	3.9700	4.0000	3.9350	4.0000	+1.010%	264,529	-8.000%
2023-12-12	3.9600	3.9800	3.9400	3.9600	+0.253%	161,455	-7.071%
2023-12-11	3.9300	3.9600	3.9100	3.9500	+1.023%	163,950	-6.835%
2023-12-08	3.8800	3.9100	3.8750	3.9100	+0.773%	130,867	-5.882%
2023-12-07	3.8400	3.8800	3.8000	3.8800	+1.042%	288,634	-5.155%
2023-12-06	3.8700	3.8800	3.8300	3.8400	-0.518%	118,465	-4.167%
2023-12-05	3.8600	3.8700	3.8295	3.8600	+0.260%	121,559	-4.663%
2023-12-04	3.8600	3.8600	3.8500	3.8500	0.000%	125,334	-4.416%
2023-12-01	3.8400	3.8650	3.8200	3.8500	+0.785%	131,381	-4.416%
2023-11-30	3.8400	3.8500	3.7800	3.8200	+0.262%	206,101	-3.665%
2023-11-29	3.8400	3.8605	3.8000	3.8100	-0.262%	289,178	-3.412%
2023-11-28	3.7800	3.8500	3.7700	3.8200	+0.526%	124,662	-3.665%
2023-11-27	3.7900	3.8250	3.7800	3.8000	-0.783%	215,720	-3.158%
2023-11-24	3.7700	3.8300	3.7700	3.8300	+1.055%	150,593	-3.916%
2023-11-22	3.7500	3.8300	3.7500	3.7900	+0.798%	156,967	-2.902%
2023-11-21	3.7400	3.8050	3.7100	3.7600	0.000%	193,943	-2.128%
2023-11-20	3.6500	3.7700	3.6400	3.7600	+1.897%	228,637	-2.128%
2023-11-17	3.6500	3.7000	3.6400	3.6900	+1.374%	93,173	-0.271%
2023-11-16	3.6200	3.6500	3.6100	3.6400	+0.275%	133,353	+1.099%
2023-11-15	3.6000	3.6400	3.6000	3.6300	+0.833%	201,732	+1.377%
2023-11-14	3.5600	3.6500	3.5600	3.6000	+1.983%	349,248	+2.222%
2023-11-13	3.5900	3.6500	3.5300	3.5300	-2.755%	159,228	+4.249%
2023-11-10	3.5400	3.6300	3.5400	3.6300	+2.542%	175,513	+1.377%
2023-11-09	3.6000	3.6000	3.5000	3.5400	-0.840%	142,652	+3.955%
2023-11-08	3.5200	3.5900	3.4900	3.5700	+1.133%	180,968	+3.081%
2023-11-07	3.5700	3.5850	3.5100	3.5300	-1.120%	167,946	+4.249%
2023-11-06	3.5800	3.6000	3.5600	3.5700	0.000%	125,900	+3.081%
2023-11-03	3.4500	3.5900	3.4500	3.5700	+2.882%	293,654	+3.081%
2023-11-02	3.3500	3.4900	3.3500	3.4700	+4.834%	163,385	+6.052%
2023-11-01	3.2900	3.3500	3.2900	3.3100	+1.223%	87,953	+11.178%
2023-10-31	3.2900	3.3201	3.2500	3.2700	+0.615%	96,816	+12.538%
2023-10-30	3.3000	3.3200	3.2400	3.2500	-0.915%	197,117	+13.231%
2023-10-27	3.2600	3.3200	3.2600	3.2800	+0.306%	153,365	+12.195%
2023-10-26	3.2600	3.3000	3.2500	3.2700	0.000%	171,310	+12.538%
2023-10-25	3.2800	3.3100	3.2700	3.2700	-0.305%	90,379	+12.538%
2023-10-24	3.3200	3.3573	3.2600	3.2800	-0.606%	235,157	+12.195%
2023-10-23	3.3600	3.3800	3.3000	3.3000	-2.077%	270,419	+11.515%
2023-10-20	3.3700	3.4100	3.3700	3.3700	-0.296%	105,955	+9.199%
2023-10-19	3.4000	3.4500	3.3800	3.3800	-0.588%	91,639	+8.876%
2023-10-18	3.4200	3.4590	3.4000	3.4000	-0.585%	116,707	+8.235%
2023-10-17	3.4200	3.4800	3.4100	3.4200	0.000%	140,948	+7.602%
2023-10-16	3.4200	3.4699	3.3900	3.4200	+0.588%	287,122	+7.602%
2023-10-13	3.4500	3.4879	3.3800	3.4000	-1.163%	155,457	+8.235%
2023-10-12	3.6000	3.6000	3.4200	3.4400	-3.371%	146,582	+6.977%
2023-10-11	3.6500	3.6700	3.5200	3.5600	-1.928%	91,705	+3.371%
2023-10-10	3.6500	3.6800	3.6250	3.6300	+0.276%	203,509	+1.377%
2023-10-09	3.4900	3.7000	3.4800	3.6200	+3.134%	414,648	+1.657%
2023-10-06	3.4700	3.5200	3.4400	3.5100	+2.332%	223,041	+4.843%
2023-10-05	3.4300	3.4900	3.4100	3.4300	-0.291%	120,528	+7.289%
2023-10-04	3.5000	3.5000	3.4000	3.4400	-1.994%	246,676	+6.977%
2023-10-03	3.5500	3.5650	3.4500	3.5100	-0.567%	284,694	+4.843%
2023-10-02	3.7000	3.7000	3.5100	3.5300	-4.852%	310,626	+4.249%
2023-09-29	3.6700	3.7800	3.6700	3.7100	-1.067%	306,956	-0.809%
2023-09-28	3.7000	3.7900	3.7000	3.7500	+1.351%	135,800	-1.867%
2023-09-27	3.7300	3.7500	3.6600	3.7000	+0.271%	502,278	-0.541%
2023-09-26	3.7600	3.7800	3.6700	3.6900	-2.122%	208,244	-0.271%
2023-09-25	3.7900	3.8100	3.7500	3.7700	-0.789%	101,832	-2.387%
2023-09-22	3.8400	3.8475	3.8000	3.8000	-0.262%	166,243	-3.158%
2023-09-21	3.8600	3.8600	3.8000	3.8100	-1.295%	191,799	-3.412%
2023-09-20	3.8700	3.8850	3.8400	3.8600	+0.521%	256,276	-4.663%
2023-09-19	3.8200	3.8900	3.8200	3.8400	0.000%	211,469	-4.167%
2023-09-18	3.7900	3.8800	3.7401	3.8400	+1.053%	345,254	-4.167%
2023-09-15	3.7800	3.8200	3.7100	3.8000	-0.524%	470,410	-3.158%
2023-09-14	3.7900	3.8500	3.7900	3.8200	-1.673%	382,958	-3.665%
2023-09-13	3.8900	3.9200	3.8700	3.8850	+0.388%	295,935	-5.277%
2023-09-12	3.8700	3.9199	3.8200	3.8700	+0.129%	443,105	-4.910%
2023-09-11	3.8300	3.8700	3.8300	3.8650	+1.178%	465,614	-4.787%
2023-09-08	3.8000	3.8300	3.7950	3.8200	+0.792%	321,950	-3.665%
2023-09-07	3.7000	3.8900	3.7000	3.7900	+7.365%	1,268,936	-2.902%
2023-09-06	3.5300	3.5600	3.5300	3.5300	-0.423%	161,850	+4.249%
2023-09-05	3.4800	3.5700	3.4800	3.5450	-0.700%	172,038	+3.808%
2023-09-01	3.5900	3.5900	3.5400	3.5700	+0.563%	129,217	+3.081%
2023-08-31	3.5200	3.5900	3.5100	3.5500	+0.852%	286,993	+3.662%
2023-08-30	3.5500	3.5599	3.5000	3.5200	-0.565%	80,967	+4.545%
2023-08-29	3.4900	3.5500	3.4804	3.5400	+0.855%	115,494	+3.955%
2023-08-28	3.4500	3.5390	3.4500	3.5100	+2.332%	117,044	+4.843%
2023-08-25	3.4500	3.4799	3.4200	3.4300	-0.867%	125,992	+7.289%
2023-08-24	3.4400	3.5297	3.4400	3.4600	-0.288%	148,524	+6.358%
2023-08-23	3.4400	3.4879	3.4400	3.4700	+0.872%	85,254	+6.052%
2023-08-22	3.4700	3.4961	3.4200	3.4400	-0.578%	122,611	+6.977%
2023-08-21	3.4800	3.4850	3.4100	3.4600	-1.143%	154,506	+6.358%
2023-08-18	3.5000	3.5200	3.4800	3.5000	0.000%	89,181	+5.143%
2023-08-17	3.5000	3.5624	3.4700	3.5000	+0.287%	140,891	+5.143%
2023-08-16	3.5600	3.5973	3.4900	3.4900	-2.514%	280,838	+5.444%
2023-08-15	3.6200	3.6472	3.5700	3.5800	-1.105%	133,099	+2.793%
2023-08-14	3.6100	3.6393	3.5950	3.6200	+0.277%	167,037	+1.657%
2023-08-11	3.6100	3.6500	3.6000	3.6100	-0.551%	137,212	+1.939%
2023-08-10	3.6400	3.6600	3.6000	3.6300	+0.276%	130,554	+1.377%
2023-08-09	3.6300	3.6600	3.6100	3.6200	-0.822%	145,759	+1.657%
2023-08-08	3.6100	3.6700	3.6000	3.6500	+0.275%	101,989	+0.822%
2023-08-07	3.6400	3.6900	3.6100	3.6400	+0.275%	260,868	+1.099%
2023-08-04	3.6000	3.6500	3.5600	3.6300	0.000%	147,718	+1.377%
2023-08-03	3.5000	3.6300	3.5000	3.6300	+1.114%	250,493	+1.377%
2023-08-02	3.6100	3.6100	3.5550	3.5900	-0.278%	146,018	+2.507%
2023-08-01	3.6100	3.6150	3.5650	3.6000	-0.552%	118,743	+2.222%
2023-07-31	3.6100	3.6500	3.6000	3.6200	0.000%	206,384	+1.657%
2023-07-28	3.5700	3.6200	3.5400	3.6200	+2.550%	122,240	+1.657%
2023-07-27	3.6000	3.6300	3.5300	3.5300	-1.120%	159,761	+4.249%
2023-07-26	3.6000	3.6300	3.5700	3.5700	-0.557%	242,037	+3.081%
2023-07-25	3.5800	3.6300	3.5700	3.5900	0.000%	274,946	+2.507%
2023-07-24	3.4900	3.5900	3.4800	3.5900	+3.757%	657,148	+2.507%
2023-07-21	3.4200	3.4800	3.4100	3.4600	+1.170%	110,097	+6.358%
2023-07-20	3.4800	3.4800	3.4000	3.4200	-1.441%	158,100	+7.602%
2023-07-19	3.4400	3.5000	3.4300	3.4700	+0.580%	143,623	+6.052%
2023-07-18	3.4000	3.4700	3.3949	3.4500	+2.071%	185,314	+6.667%
2023-07-17	3.4600	3.4600	3.3800	3.3800	-2.312%	281,446	+8.876%
2023-07-14	3.4500	3.4600	3.3800	3.4600	+0.290%	100,464	+6.358%
2023-07-13	3.4100	3.4889	3.4000	3.4500	+0.583%	158,255	+6.667%
2023-07-12	3.4400	3.4500	3.4200	3.4300	+0.587%	102,705	+7.289%
2023-07-11	3.4700	3.4800	3.4000	3.4100	-1.729%	126,367	+7.918%
2023-07-10	3.4400	3.5050	3.4000	3.4700	+1.462%	278,271	+6.052%
2023-07-07	3.3100	3.4800	3.3000	3.4200	+2.703%	415,062	+7.602%
2023-07-06	3.3500	3.3500	3.3000	3.3300	0.000%	175,423	+10.511%
2023-07-05	3.3200	3.3300	3.2900	3.3300	+0.301%	100,353	+10.511%
2023-07-03	3.2900	3.3300	3.2700	3.3200	+1.220%	57,624	+10.843%
2023-06-30	3.2800	3.3000	3.2476	3.2800	+0.306%	122,418	+12.195%
2023-06-29	3.2700	3.3000	3.2550	3.2700	0.000%	103,843	+12.538%
2023-06-28	3.2100	3.2700	3.2000	3.2700	+1.869%	135,220	+12.538%
2023-06-27	3.2100	3.2200	3.2000	3.2100	+0.312%	44,859	+14.642%
2023-06-26	3.2200	3.2200	3.1818	3.2000	-0.312%	69,100	+15.000%
2023-06-23	3.2000	3.2100	3.1650	3.2100	+0.156%	130,280	+14.642%
2023-06-22	3.2100	3.2300	3.1700	3.2050	-0.187%	151,200	+14.821%
2023-06-21	3.1800	3.2500	3.1800	3.2110	+0.344%	124,530	+14.606%
2023-06-20	3.2100	3.2299	3.1800	3.2000	-0.621%	223,951	+15.000%
2023-06-16	3.2600	3.2600	3.2100	3.2200	-1.227%	135,479	+14.286%
2023-06-15	3.2300	3.3100	3.2200	3.2600	0.000%	182,413	+12.883%
2023-06-14	3.2800	3.3200	3.2300	3.2600	-3.264%	230,403	+12.883%
2023-06-13	3.3700	3.4100	3.3600	3.3700	0.000%	278,827	+9.199%
2023-06-12	3.3600	3.3800	3.3500	3.3700	+1.201%	170,455	+9.199%
2023-06-09	3.3400	3.3500	3.3100	3.3300	-0.893%	149,034	+10.511%
2023-06-08	3.3600	3.3700	3.3150	3.3600	+0.299%	118,796	+9.524%
2023-06-07	3.3000	3.3500	3.2700	3.3500	+2.134%	160,383	+9.851%
2023-06-06	3.2000	3.2800	3.2000	3.2800	+2.340%	203,290	+12.195%
2023-06-05	3.2700	3.2700	3.2000	3.2050	-1.988%	219,873	+14.821%
2023-06-02	3.2000	3.2800	3.1900	3.2700	+3.155%	141,843	+12.538%
2023-06-01	3.2200	3.2200	3.1700	3.1700	-0.627%	83,087	+16.088%
2023-05-31	3.1600	3.1900	3.1500	3.1900	0.000%	118,254	+15.361%
2023-05-30	3.1300	3.1900	3.1300	3.1900	+1.917%	112,677	+15.361%
2023-05-26	3.1400	3.1900	3.1200	3.1300	-0.635%	180,038	+17.572%
2023-05-25	3.1600	3.2100	3.1300	3.1500	+0.318%	112,135	+16.825%
2023-05-24	3.2800	3.2800	3.1200	3.1400	-3.976%	430,148	+17.197%
2023-05-23	3.3200	3.3500	3.2593	3.2700	-0.909%	101,678	+12.538%
2023-05-22	3.2400	3.3600	3.2300	3.3000	+1.382%	211,821	+11.515%
2023-05-19	3.2200	3.2600	3.2200	3.2550	+0.774%	73,450	+13.057%
2023-05-18	3.2000	3.2400	3.1900	3.2300	+0.937%	86,678	+13.932%
2023-05-17	3.1700	3.2000	3.1400	3.2000	+1.911%	93,344	+15.000%
2023-05-16	3.1500	3.1600	3.1200	3.1400	+0.319%	89,877	+17.197%
2023-05-15	3.1300	3.1500	3.1000	3.1300	0.000%	199,332	+17.572%
2023-05-12	3.1600	3.1733	3.1100	3.1300	-0.949%	220,161	+17.572%
2023-05-11	3.1600	3.2100	3.1300	3.1600	-0.315%	164,300	+16.456%
2023-05-10	3.1900	3.1900	3.1300	3.1700	+0.316%	151,146	+16.088%
2023-05-09	3.1500	3.1900	3.1300	3.1600	+0.958%	198,687	+16.456%
2023-05-08	3.1400	3.1600	3.0900	3.1300	+0.968%	135,654	+17.572%
2023-05-05	3.0800	3.1900	3.0800	3.1000	+1.639%	157,705	+18.710%
2023-05-04	3.1400	3.1500	3.0400	3.0500	-2.866%	237,221	+20.656%
2023-05-03	3.1300	3.2450	3.1300	3.1400	-0.633%	225,646	+17.197%
2023-05-02	3.2500	3.2600	3.0600	3.1600	-0.940%	305,524	+16.456%
2023-05-01	3.2000	3.2700	3.1400	3.1900	-0.313%	315,599	+15.361%
2023-04-28	3.0600	3.2800	3.0600	3.2000	+4.235%	202,766	+15.000%
2023-04-27	3.2400	3.2600	3.0300	3.0700	-4.361%	658,525	+19.870%
2023-04-26	3.3300	3.4000	3.1700	3.2100	-3.892%	419,174	+14.642%
2023-04-25	3.3600	3.3900	3.3400	3.3400	-1.183%	104,401	+10.180%
2023-04-24	3.3700	3.4300	3.3550	3.3800	+0.297%	205,588	+8.876%
2023-04-21	3.3700	3.4100	3.3600	3.3700	-0.296%	123,568	+9.199%
2023-04-20	3.4200	3.4500	3.3800	3.3800	-1.744%	144,559	+8.876%
2023-04-19	3.4100	3.4800	3.4008	3.4400	+0.880%	132,347	+6.977%
2023-04-18	3.4400	3.4700	3.3800	3.4100	-2.011%	208,946	+7.918%
2023-04-17	3.5000	3.5400	3.4600	3.4800	-1.136%	160,021	+5.747%
2023-04-14	3.5500	3.5600	3.5050	3.5200	0.000%	101,490	+4.545%
2023-04-13	3.5700	3.5873	3.5000	3.5200	0.000%	122,021	+4.545%
2023-04-12	3.6400	3.6400	3.4900	3.5200	-1.950%	174,802	+4.545%
2023-04-11	3.5300	3.6250	3.5300	3.5900	+1.989%	305,652	+2.507%
2023-04-10	3.4000	3.5500	3.4000	3.5200	+3.529%	387,211	+4.545%
2023-04-06	3.4000	3.4600	3.3900	3.4000	+0.890%	369,713	+8.235%
2023-04-05	3.3700	3.4295	3.3500	3.3700	0.000%	126,639	+9.199%
2023-04-04	3.4200	3.4500	3.3700	3.3700	-0.882%	95,528	+9.199%
2023-04-03	3.4400	3.4700	3.3852	3.4000	-1.449%	203,179	+8.235%
2023-03-31	3.4200	3.4786	3.4150	3.4500	+1.471%	90,710	+6.667%
2023-03-30	3.4200	3.4500	3.4000	3.4000	0.000%	105,149	+8.235%
2023-03-29	3.3500	3.4100	3.3500	3.4000	+2.102%	97,946	+8.235%
2023-03-28	3.3200	3.3600	3.2901	3.3300	-0.299%	131,175	+10.511%
2023-03-27	3.3400	3.3500	3.2600	3.3400	0.000%	261,490	+10.180%
2023-03-24	3.3000	3.3400	3.2600	3.3400	+1.212%	134,503	+10.180%
2023-03-23	3.3500	3.3800	3.2900	3.3000	-1.493%	243,173	+11.515%
2023-03-22	3.4200	3.4700	3.3400	3.3500	-2.047%	151,179	+9.851%
2023-03-21	3.3900	3.4400	3.3850	3.4200	+2.395%	198,170	+7.602%
2023-03-20	3.3800	3.4400	3.3400	3.3400	-1.475%	164,245	+10.180%
2023-03-17	3.4200	3.4600	3.3552	3.3900	-2.586%	262,300	+8.555%
2023-03-16	3.3200	3.4900	3.3200	3.4800	+3.726%	226,132	+5.747%
2023-03-15	3.3700	3.4200	3.3300	3.3550	-4.688%	335,180	+9.687%
2023-03-14	3.5400	3.6198	3.5000	3.5200	+2.029%	470,033	+4.545%
2023-03-13	3.4500	3.4850	3.4100	3.4500	-1.146%	472,336	+6.667%
2023-03-10	3.6100	3.6100	3.4600	3.4900	-2.514%	638,230	+5.444%
2023-03-09	3.7500	3.7500	3.5700	3.5800	-4.406%	456,185	+2.793%
2023-03-08	3.7200	3.7500	3.6700	3.7450	+0.672%	303,982	-1.736%
2023-03-07	3.7700	3.7800	3.6700	3.7200	-1.326%	304,793	-1.075%
2023-03-06	3.7500	3.7700	3.7000	3.7700	+1.072%	414,997	-2.387%
2023-03-03	3.7600	3.7654	3.7100	3.7300	+0.811%	336,518	-1.340%
2023-03-02	3.8400	3.8400	3.6900	3.7000	-0.804%	159,601	-0.541%
2023-03-01	3.7000	3.7500	3.7000	3.7300	+0.811%	95,757	-1.340%
2023-02-28	3.8000	3.8200	3.7000	3.7000	-2.887%	486,704	-0.541%
2023-02-27	3.8000	3.8300	3.7800	3.8100	+0.794%	151,573	-3.412%
2023-02-24	3.7200	3.8000	3.7200	3.7800	+1.887%	126,602	-2.646%
2023-02-23	3.7300	3.7600	3.6900	3.7100	0.000%	286,434	-0.809%
2023-02-22	3.6800	3.7375	3.6800	3.7100	0.000%	84,278	-0.809%
2023-02-21	3.7300	3.7400	3.6875	3.7100	-0.269%	152,854	-0.809%
2023-02-17	3.6500	3.7450	3.6500	3.7200	+0.813%	130,300	-1.075%
2023-02-16	3.7000	3.7300	3.6800	3.6900	-0.539%	69,603	-0.271%
2023-02-15	3.7200	3.7300	3.6900	3.7100	+0.542%	95,853	-0.809%
2023-02-14	3.7000	3.7300	3.6900	3.6900	-0.806%	100,303	-0.271%
2023-02-13	3.7000	3.7373	3.6950	3.7200	+0.270%	123,750	-1.075%
2023-02-10	3.7100	3.7200	3.6800	3.7100	+0.542%	95,831	-0.809%
2023-02-09	3.7400	3.7897	3.6800	3.6900	-0.270%	157,383	-0.271%
2023-02-08	3.7400	3.7550	3.7000	3.7000	-0.804%	77,073	-0.541%
2023-02-07	3.7600	3.7699	3.7200	3.7300	-0.798%	77,411	-1.340%
2023-02-06	3.7800	3.7806	3.7500	3.7600	-0.265%	109,193	-2.128%
2023-02-03	3.7900	3.8269	3.7700	3.7700	-0.789%	211,959	-2.387%
2023-02-02	3.8000	3.8300	3.7600	3.8000	0.000%	152,671	-3.158%
2023-02-01	3.7500	3.8100	3.7500	3.8000	+1.064%	242,071	-3.158%
2023-01-31	3.7500	3.7750	3.7300	3.7600	+1.075%	82,929	-2.128%
2023-01-30	3.7400	3.7800	3.7100	3.7200	-1.587%	112,664	-1.075%
2023-01-27	3.7400	3.8200	3.7400	3.7800	+1.613%	192,861	-2.646%
2023-01-26	3.7200	3.7800	3.7000	3.7200	+0.813%	176,803	-1.075%
2023-01-25	3.7500	3.7634	3.6750	3.6900	-1.862%	303,259	-0.271%
2023-01-24	3.7500	3.8100	3.7500	3.7600	-0.265%	98,641	-2.128%
2023-01-23	3.7500	3.8000	3.7300	3.7700	+0.266%	102,742	-2.387%
2023-01-20	3.6900	3.7700	3.6900	3.7600	+2.174%	98,790	-2.128%
2023-01-19	3.7100	3.7300	3.6700	3.6800	-0.809%	158,290	0.000%
2023-01-18	3.7700	3.8000	3.7100	3.7100	-1.592%	156,837	-0.809%
2023-01-17	3.7900	3.8100	3.7700	3.7700	-0.265%	114,386	-2.387%
2023-01-13	3.7400	3.8000	3.7110	3.7800	-0.264%	131,577	-2.646%
2023-01-12	3.7800	3.8200	3.7650	3.7900	+0.531%	71,837	-2.902%
2023-01-11	3.7800	3.7800	3.7300	3.7700	+0.266%	123,266	-2.387%
2023-01-10	3.7300	3.7800	3.7100	3.7600	0.000%	263,743	-2.128%
2023-01-09	3.6700	3.7800	3.6700	3.7600	+3.014%	356,439	-2.128%
2023-01-06	3.7000	3.7300	3.6300	3.6500	0.000%	256,015	+0.822%
2023-01-05	3.7100	3.7150	3.6200	3.6500	-1.617%	216,075	+0.822%
2023-01-04	3.7000	3.7299	3.6900	3.7100	+0.542%	189,161	-0.809%
2023-01-03	3.6700	3.7000	3.6300	3.6900	+1.934%	198,178	-0.271%
2022-12-30	3.6000	3.7000	3.5800	3.6200	0.000%	363,973	+1.657%
2022-12-29	3.5400	3.6200	3.5400	3.6200	+2.260%	246,390	+1.657%
2022-12-28	3.5400	3.6100	3.5300	3.5400	-0.840%	233,680	+3.955%
2022-12-27	3.6200	3.6300	3.5400	3.5700	-1.381%	301,904	+3.081%
2022-12-23	3.5500	3.6200	3.5300	3.6200	+2.550%	244,550	+1.657%
2022-12-22	3.5300	3.5500	3.4700	3.5300	-1.120%	290,908	+4.249%
2022-12-21	3.5300	3.6000	3.5200	3.5700	+0.563%	235,370	+3.081%
2022-12-20	3.5400	3.5500	3.5000	3.5500	+0.567%	135,225	+3.662%
2022-12-19	3.6200	3.6200	3.5100	3.5300	-1.944%	214,512	+4.249%
2022-12-16	3.5400	3.6000	3.5300	3.6000	+0.279%	254,029	+2.222%
2022-12-15	3.6400	3.6400	3.4900	3.5900	-4.011%	640,429	+2.507%
2022-12-14	3.7700	3.7800	3.7100	3.7400	+0.268%	263,495	-1.604%
2022-12-13	3.7700	3.7799	3.7000	3.7300	+0.269%	221,664	-1.340%
2022-12-12	3.7400	3.7500	3.7100	3.7200	-0.268%	159,424	-1.075%
2022-12-09	3.7200	3.7600	3.7100	3.7300	-0.267%	62,384	-1.340%
2022-12-08	3.7000	3.7500	3.7000	3.7400	+1.630%	150,545	-1.604%
2022-12-07	3.6800	3.7200	3.6800	3.6800	+0.272%	129,193	0.000%
2022-12-06	3.6900	3.7327	3.6700	3.6700	-1.078%	208,874	+0.272%
2022-12-05	3.7700	3.8400	3.6900	3.7100	-2.625%	358,774	-0.809%
2022-12-02	3.7700	3.8500	3.7700	3.8100	-0.262%	144,082	-3.412%
2022-12-01	3.8100	3.8500	3.7800	3.8200	+0.792%	178,830	-3.665%
2022-11-30	3.8000	3.8300	3.7504	3.7900	0.000%	208,150	-2.902%
2022-11-29	3.7800	3.8100	3.7200	3.7900	+1.337%	231,261	-2.902%
2022-11-28	3.8400	3.8428	3.7400	3.7400	-2.604%	251,253	-1.604%
2022-11-25	3.8100	3.8500	3.8000	3.8400	+0.524%	92,114	-4.167%
2022-11-23	3.8000	3.8250	3.7700	3.8200	0.000%	193,078	-3.665%
2022-11-22	3.8000	3.8250	3.7900	3.8200	+0.792%	370,459	-3.665%
2022-11-21	3.8100	3.8100	3.7700	3.7900	-0.785%	274,349	-2.902%
2022-11-18	3.8800	3.8800	3.8000	3.8200	-1.292%	106,811	-3.665%
2022-11-17	3.8700	3.8700	3.8260	3.8700	0.000%	81,003	-4.910%
2022-11-16	3.8500	3.8800	3.8300	3.8700	+1.044%	122,828	-4.910%
2022-11-15	3.8500	3.8800	3.8050	3.8300	+0.789%	151,015	-3.916%
2022-11-14	3.8300	3.8700	3.8000	3.8000	-0.262%	188,541	-3.158%
2022-11-11	3.8900	3.8900	3.8000	3.8100	-1.295%	190,255	-3.412%
2022-11-10	3.8200	3.8900	3.7700	3.8600	+3.763%	390,534	-4.663%
2022-11-09	3.9000	3.9300	3.6900	3.7200	-4.615%	495,885	-1.075%
2022-11-08	3.8900	3.9500	3.8700	3.9000	+0.515%	267,064	-5.641%
2022-11-07	3.7900	3.9000	3.7600	3.8800	+3.743%	283,269	-5.155%
2022-11-04	3.6900	3.7500	3.6619	3.7400	+4.178%	166,010	-1.604%
2022-11-03	3.5900	3.6300	3.5510	3.5900	-1.102%	86,779	+2.507%
2022-11-02	3.6500	3.6900	3.5950	3.6300	0.000%	95,830	+1.377%
2022-11-01	3.6400	3.6850	3.6200	3.6300	+0.276%	92,058	+1.377%
2022-10-31	3.6800	3.7150	3.6200	3.6200	-1.630%	157,276	+1.657%
2022-10-28	3.6600	3.7000	3.6500	3.6800	+1.099%	56,311	0.000%
2022-10-27	3.6938	3.7127	3.6300	3.6400	-0.817%	137,237	+1.099%
2022-10-26	3.6300	3.6800	3.6100	3.6700	+1.102%	181,339	+0.272%
2022-10-25	3.5800	3.6500	3.5400	3.6300	+1.681%	146,936	+1.377%
2022-10-24	3.5300	3.5800	3.5100	3.5700	+1.133%	342,652	+3.081%
2022-10-21	3.5700	3.5984	3.5050	3.5300	-1.671%	254,894	+4.249%
2022-10-20	3.5900	3.6300	3.5600	3.5900	-0.278%	214,956	+2.507%
2022-10-19	3.6500	3.6800	3.5950	3.6000	-1.639%	114,273	+2.222%
2022-10-18	3.6400	3.7100	3.6400	3.6600	+0.274%	133,049	+0.546%
2022-10-17	3.6600	3.7100	3.6100	3.6500	+0.551%	184,844	+0.822%
2022-10-14	3.6700	3.7200	3.6300	3.6300	-1.090%	99,796	+1.377%
2022-10-13	3.5600	3.6800	3.5000	3.6700	+1.102%	240,319	+0.272%
2022-10-12	3.6100	3.6400	3.5500	3.6300	+1.114%	104,898	+1.377%
2022-10-11	3.6100	3.6600	3.5300	3.5900	-1.374%	159,866	+2.507%
2022-10-10	3.6800	3.7000	3.6200	3.6400	-0.817%	285,427	+1.099%
2022-10-07	3.5700	3.7000	3.5700	3.6700	+1.944%	351,690	+0.272%
2022-10-06	3.6200	3.6500	3.5900	3.6000	+0.279%	154,107	+2.222%
2022-10-05	3.6100	3.6100	3.5200	3.5900	-0.554%	130,983	+2.507%
2022-10-04	3.4500	3.6500	3.4500	3.6100	+5.556%	375,486	+1.939%
2022-10-03	3.4100	3.4800	3.3100	3.4200	+0.885%	414,407	+7.602%
2022-09-30	3.3900	3.4800	3.3700	3.3900	+0.296%	243,774	+8.555%
2022-09-29	3.5200	3.5300	3.3500	3.3800	-5.056%	256,070	+8.876%
2022-09-28	3.4500	3.5700	3.4317	3.5600	+3.790%	112,143	+3.371%
2022-09-27	3.4600	3.5500	3.4300	3.4300	+0.292%	168,544	+7.289%

.dark-mode .fvktJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvktJm{ color: #333333; background-color: white; border: 2px solid #333333; }BKCCBlackRock Capital Investment Corporationstock NASDAQ

BKCC
BlackRock Capital Investment Corporation
stock NASDAQ