BlackRock Capital Investment Corporation
BKCCNASDAQFinancial Services
$3.68
+$0.01(+0.27%)
Market Cap$267064607
P/E Ratio—
52W High$4.03
52W Low$3.03
BlackRock Capital Investment Corporation（BKCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkcc · 日线历史（复权）· FMP · 截至 2024年3月18日
5-Year High5Y
$4.47
Jun 14, 2021
-17.7% from here
5-Year Low5Y
$3.03
Apr 27, 2023
+21.5% from low
IPO Priceadj.
$14.55
Jun 27, 2007
-74.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$4.43
Jun 9, 2021
-16.9% in 5Y
10 Years Ago
$7.84
Jun 9, 2016
-53.1% in 10Y
Historical Price Data · BKCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 18, 2024 | $3.70 | $3.70 | $3.66 | $3.68 | $3.68 | 163K | -0.54% |
| Mar 15, 2024 | $3.67 | $3.74 | $3.65 | $3.67 | $3.67 | 233K | +0.00% |
| Mar 14, 2024 | $3.73 | $3.73 | $3.67 | $3.70 | $3.70 | 129K | -0.80% |
| Mar 13, 2024 | $3.82 | $3.84 | $3.78 | $3.82 | $3.82 | 279K | +0.00% |
| Mar 12, 2024 | $3.82 | $3.82 | $3.75 | $3.80 | $3.80 | 240K | -0.52% |
| Mar 11, 2024 | $3.75 | $3.80 | $3.73 | $3.80 | $3.80 | 243K | +1.33% |
| Mar 8, 2024 | $3.75 | $3.78 | $3.72 | $3.74 | $3.74 | 209K | -0.27% |
| Mar 7, 2024 | $3.75 | $3.79 | $3.74 | $3.76 | $3.76 | 122K | +0.27% |
| Mar 6, 2024 | $3.78 | $3.78 | $3.68 | $3.75 | $3.75 | 394K | -0.79% |
| Mar 5, 2024 | $3.67 | $3.76 | $3.67 | $3.75 | $3.75 | 413K | +2.18% |
| Mar 4, 2024 | $3.73 | $3.74 | $3.62 | $3.66 | $3.66 | 233K | -1.88% |
| Mar 1, 2024 | $3.60 | $3.70 | $3.51 | $3.68 | $3.68 | 526K | +2.22% |
| Feb 29, 2024 | $3.73 | $3.73 | $3.58 | $3.62 | $3.62 | 1.5M | -2.95% |
| Feb 28, 2024 | $3.78 | $3.79 | $3.75 | $3.75 | $3.75 | 89K | -0.79% |
| Feb 27, 2024 | $3.75 | $3.79 | $3.73 | $3.79 | $3.79 | 214K | +1.07% |
| Feb 26, 2024 | $3.77 | $3.79 | $3.72 | $3.72 | $3.72 | 202K | -1.33% |
| Feb 23, 2024 | $3.77 | $3.81 | $3.75 | $3.79 | $3.79 | 157K | +0.53% |
| Feb 22, 2024 | $3.77 | $3.79 | $3.75 | $3.78 | $3.78 | 107K | +0.27% |
| Feb 21, 2024 | $3.77 | $3.81 | $3.76 | $3.77 | $3.77 | 92K | +0.00% |
| Feb 20, 2024 | $3.76 | $3.80 | $3.73 | $3.80 | $3.80 | 130K | +1.06% |
Showing 1–20 of 697 records
Annual Stock Price Performance · BKCC
Jan 1 → Dec 31 · 4 years2024-3.9%$3.83 → $3.68
-3.9%
2023+5.4%$3.67 → $3.87
+5.4%
2022-9.5%$4.00 → $3.62
-9.5%
2021-10.1%$4.45 → $4.00
-10.1%
Best Year2023 · +5.4%
Worst Year2021 · -10.1%
Positive Years1 / 4
Avg Annual Return-4.5%
4Y Total Return-17.3%
4Y CAGR~-4.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BKCC?
If you invested $1,000 in BKCC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$469
Total Return-53.1%
CAGR~-7.3% / yr
Profit$-531
Based on Jun 9, 2016 · $7.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlackRock Capital Investment Corporation（BKCC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKCC 历史股价FMP 日线复权 OHLCV