BlackRock Capital Investment Corporation (BKCC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BKCC Historical Return
If you invested $1000 in BlackRock Capital Investment Corporation (BKCC) 10 years ago, it would be worth $1,036.62 as of October 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,255.97. This corresponds to total returns of 3.66%, 25.6%, respectively, with annualized returns of 0.36%, 4.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BKCC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2024 | 3.7 | 3.68 | 3.68 | 3.7 | 3.66 | 162,805 |
| March 15, 2024 | 3.67 | 3.67 | 3.67 | 3.74 | 3.65 | 232,756 |
| March 14, 2024 | 3.73 | 3.7 | 3.7 | 3.73 | 3.67 | 128,810 |
| March 13, 2024 | 3.82 | 3.82 | 3.72 | 3.84 | 3.78 | 279,043 |
| March 12, 2024 | 3.82 | 3.8 | 3.7 | 3.82 | 3.75 | 239,627 |
| March 11, 2024 | 3.75 | 3.8 | 3.7 | 3.8 | 3.73 | 242,753 |
| March 08, 2024 | 3.75 | 3.74 | 3.64 | 3.78 | 3.72 | 209,362 |
| March 07, 2024 | 3.75 | 3.76 | 3.66 | 3.79 | 3.74 | 122,262 |
| March 06, 2024 | 3.78 | 3.75 | 3.65 | 3.78 | 3.68 | 393,866 |
| March 05, 2024 | 3.67 | 3.75 | 3.65 | 3.76 | 3.67 | 413,387 |
| March 04, 2024 | 3.73 | 3.66 | 3.56 | 3.74 | 3.62 | 232,879 |
| March 01, 2024 | 3.6 | 3.68 | 3.58 | 3.7 | 3.51 | 526,092 |
| February 29, 2024 | 3.73 | 3.62 | 3.53 | 3.73 | 3.58 | 1.55M |
| February 28, 2024 | 3.78 | 3.75 | 3.65 | 3.79 | 3.75 | 88,800 |
| February 27, 2024 | 3.75 | 3.79 | 3.69 | 3.79 | 3.73 | 213,836 |
| February 26, 2024 | 3.77 | 3.72 | 3.62 | 3.79 | 3.72 | 201,743 |
| February 23, 2024 | 3.77 | 3.79 | 3.69 | 3.81 | 3.75 | 157,496 |
| February 22, 2024 | 3.77 | 3.78 | 3.68 | 3.79 | 3.75 | 107,181 |
| February 21, 2024 | 3.77 | 3.77 | 3.67 | 3.81 | 3.76 | 91,816 |
| February 20, 2024 | 3.76 | 3.8 | 3.7 | 3.8 | 3.73 | 130,188 |
| February 16, 2024 | 3.78 | 3.77 | 3.67 | 3.8 | 3.75 | 153,238 |
| February 15, 2024 | 3.76 | 3.78 | 3.68 | 3.79 | 3.74 | 35,696 |
| February 14, 2024 | 3.74 | 3.73 | 3.63 | 3.75 | 3.71 | 102,286 |
| February 13, 2024 | 3.76 | 3.75 | 3.65 | 3.76 | 3.71 | 108,438 |
| February 12, 2024 | 3.71 | 3.77 | 3.67 | 3.8 | 3.7 | 123,392 |
| February 09, 2024 | 3.74 | 3.71 | 3.61 | 3.75 | 3.68 | 167,529 |
| February 08, 2024 | 3.73 | 3.72 | 3.62 | 3.75 | 3.7 | 66,258 |
| February 07, 2024 | 3.72 | 3.72 | 3.62 | 3.74 | 3.68 | 174,472 |
| February 06, 2024 | 3.74 | 3.72 | 3.62 | 3.79 | 3.71 | 156,071 |
| February 05, 2024 | 3.8 | 3.74 | 3.64 | 3.83 | 3.7 | 200,448 |
| February 02, 2024 | 3.83 | 3.8 | 3.7 | 3.84 | 3.79 | 134,894 |
| February 01, 2024 | 3.87 | 3.84 | 3.74 | 3.88 | 3.77 | 299,559 |
| January 31, 2024 | 3.91 | 3.86 | 3.76 | 3.92 | 3.85 | 128,600 |
| January 30, 2024 | 3.89 | 3.9 | 3.8 | 3.9 | 3.85 | 138,147 |
| January 29, 2024 | 3.92 | 3.88 | 3.78 | 3.94 | 3.86 | 120,688 |
| January 26, 2024 | 3.91 | 3.92 | 3.82 | 3.95 | 3.88 | 392,674 |
| January 25, 2024 | 3.93 | 3.9 | 3.8 | 3.93 | 3.89 | 181,361 |
| January 24, 2024 | 3.9 | 3.9 | 3.8 | 3.92 | 3.9 | 54,607 |
| January 23, 2024 | 3.91 | 3.91 | 3.81 | 3.92 | 3.9 | 105,869 |
| January 22, 2024 | 3.91 | 3.91 | 3.81 | 3.93 | 3.9 | 130,402 |
| January 19, 2024 | 3.88 | 3.88 | 3.78 | 3.89 | 3.84 | 90,305 |
| January 18, 2024 | 3.88 | 3.87 | 3.77 | 3.89 | 3.85 | 83,018 |
| January 17, 2024 | 3.86 | 3.87 | 3.77 | 3.87 | 3.83 | 98,423 |
| January 16, 2024 | 3.92 | 3.86 | 3.76 | 3.92 | 3.85 | 204,069 |
| January 12, 2024 | 3.9 | 3.91 | 3.81 | 3.94 | 3.87 | 91,006 |
| January 11, 2024 | 4.03 | 3.9 | 3.8 | 4.03 | 3.88 | 155,241 |
| January 10, 2024 | 4.01 | 4.03 | 3.92 | 4.03 | 3.98 | 302,074 |
| January 09, 2024 | 3.97 | 4 | 3.9 | 4.01 | 3.96 | 476,133 |
| January 08, 2024 | 3.98 | 3.98 | 3.88 | 4.01 | 3.96 | 412,120 |
| January 05, 2024 | 3.89 | 3.95 | 3.85 | 3.96 | 3.89 | 376,953 |
| January 04, 2024 | 3.81 | 3.93 | 3.83 | 3.95 | 3.81 | 703,062 |
| January 03, 2024 | 3.85 | 3.79 | 3.69 | 3.88 | 3.77 | 235,562 |
| January 02, 2024 | 3.83 | 3.86 | 3.76 | 3.89 | 3.82 | 117,531 |
| December 29, 2023 | 3.88 | 3.87 | 3.77 | 3.9 | 3.83 | 203,216 |
| December 28, 2023 | 3.83 | 3.87 | 3.77 | 3.9 | 3.81 | 202,475 |
| December 27, 2023 | 3.84 | 3.86 | 3.76 | 3.89 | 3.79 | 166,655 |
| December 26, 2023 | 3.83 | 3.86 | 3.76 | 3.89 | 3.8 | 119,129 |
| December 22, 2023 | 3.83 | 3.84 | 3.74 | 3.89 | 3.82 | 153,142 |
| December 21, 2023 | 3.85 | 3.82 | 3.72 | 3.87 | 3.8 | 112,356 |
| December 20, 2023 | 3.84 | 3.84 | 3.74 | 3.9 | 3.82 | 274,407 |
AD
