BlackRock Kelso Capital Corporation (BKCC) Historical Stock Data
3.68 ↑0.00 (0.00%)
As of March 18, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, BKCC is down -0.09% a day on average. There have been 14 days where BlackRock Kelso Capital Corporation closed green and 16 days where BKCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.70 | 3.68 | ↓$0.02 (-0.54%) | 3.66 | 3.70 | 162.81K |
| 2024-03-15 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.65 | 3.74 | 232.76K |
| 2024-03-14 | 3.73 | 3.70 | ↓$0.03 (-0.80%) | 3.67 | 3.73 | 128.81K |
| 2024-03-13 | 3.82 | 3.82 | ↑$0.00 (0.00%) | 3.78 | 3.84 | 279.04K |
| 2024-03-12 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.75 | 3.82 | 239.53K |
| 2024-03-11 | 3.75 | 3.80 | ↑$0.05 (1.33%) | 3.73 | 3.80 | 242.45K |
| 2024-03-08 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.72 | 3.78 | 209.36K |
| 2024-03-07 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.74 | 3.79 | 122.26K |
| 2024-03-06 | 3.78 | 3.75 | ↓$0.03 (-0.79%) | 3.68 | 3.78 | 390.48K |
| 2024-03-05 | 3.67 | 3.75 | ↑$0.08 (2.18%) | 3.67 | 3.76 | 413.32K |
| 2024-03-04 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.62 | 3.74 | 232.86K |
| 2024-03-01 | 3.60 | 3.68 | ↑$0.08 (2.22%) | 3.51 | 3.70 | 526.09K |
| 2024-02-29 | 3.73 | 3.62 | ↓$0.11 (-2.95%) | 3.58 | 3.73 | 1.55M |
| 2024-02-28 | 3.78 | 3.75 | ↓$0.03 (-0.79%) | 3.75 | 3.79 | 88.80K |
| 2024-02-27 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.73 | 3.79 | 213.84K |
| 2024-02-26 | 3.77 | 3.72 | ↓$0.05 (-1.33%) | 3.72 | 3.79 | 201.74K |
| 2024-02-23 | 3.77 | 3.79 | ↑$0.02 (0.53%) | 3.75 | 3.81 | 157.50K |
| 2024-02-22 | 3.77 | 3.78 | ↑$0.01 (0.27%) | 3.75 | 3.79 | 107.18K |
| 2024-02-21 | 3.77 | 3.77 | ↑$0.00 (0.00%) | 3.76 | 3.81 | 91.82K |
| 2024-02-20 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.73 | 3.80 | 130.19K |
| 2024-02-16 | 3.78 | 3.77 | ↓$0.01 (-0.26%) | 3.75 | 3.80 | 153.24K |
| 2024-02-15 | 3.76 | 3.78 | ↑$0.02 (0.53%) | 3.74 | 3.79 | 35.69K |
| 2024-02-14 | 3.74 | 3.73 | ↓$0.01 (-0.27%) | 3.71 | 3.75 | 102.28K |
| 2024-02-13 | 3.76 | 3.75 | ↓$0.01 (-0.27%) | 3.71 | 3.76 | 108.43K |
| 2024-02-12 | 3.71 | 3.77 | ↑$0.06 (1.62%) | 3.70 | 3.80 | 123.38K |
| 2024-02-09 | 3.74 | 3.71 | ↓$0.03 (-0.80%) | 3.68 | 3.75 | 167.52K |
| 2024-02-08 | 3.73 | 3.72 | ↓$0.01 (-0.27%) | 3.70 | 3.75 | 66.25K |
| 2024-02-07 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.68 | 3.74 | 174.47K |
| 2024-02-06 | 3.74 | 3.72 | ↓$0.02 (-0.53%) | 3.71 | 3.79 | 156.02K |
| 2024-02-05 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.70 | 3.83 | 200.45K |
Create an account or log in to view more rows.
$BKCC Momentum is building...
$BKCC I need a smoke after this trade
$BKCC Bears go home!
$BKCC market starting to dump
$BKCC is being added
$BKCC Bullish AF ??
$BKCC Bears always win...
Bulls have to be forever bagholders....
$BKCC only getting stronger
$BKCC yeah we're going green today
$BKCC unstoppable up wow