L · 0HO6.L
BlackRock Capital Investment Corporation
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2024-03-18
$3.68
Market cap 248.02M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 22, 2018 – Jan 26, 2018 | $3.17 | $3.17 | $3.15 | $3.15 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $5.42 | $5.42 | $5.31 | $5.31 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $5.19 | $5.21 | $4.96 | $5.00 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $5.12 | $5.12 | $5.01 | $5.01 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $5.07 | $5.07 | $4.96 | $4.99 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $4.98 | $4.98 | $4.92 | $4.97 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $4.91 | $5.38 | $4.90 | $5.38 | 600 |
| Mar 12, 2018 – Mar 16, 2018 | $5.28 | $5.29 | $5.22 | $5.26 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $5.34 | $5.49 | $5.31 | $5.49 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $5.45 | $5.63 | $5.45 | $5.63 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $5.49 | $5.66 | $5.49 | $5.66 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $5.60 | $5.70 | $5.60 | $5.70 | 23 |
| Apr 16, 2018 – Apr 20, 2018 | $5.66 | $5.87 | $5.66 | $5.85 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $5.90 | $5.90 | $5.78 | $5.78 | 0 |
| Apr 30, 2018 – May 4, 2018 | $5.79 | $5.81 | $5.52 | $5.52 | 0 |
| May 7, 2018 – May 11, 2018 | $5.48 | $5.64 | $5.47 | $5.64 | 0 |
| May 14, 2018 – May 18, 2018 | $5.62 | $5.67 | $5.62 | $5.65 | 0 |
| May 21, 2018 – May 22, 2018 | $5.62 | $5.64 | $5.62 | $5.64 | 0 |
| Jan 14, 2019 – Jan 16, 2019 | $5.60 | $5.64 | $5.56 | $5.64 | 444 |
| Feb 25, 2019 – Feb 26, 2019 | $3.87 | $3.87 | $3.87 | $3.87 | 2,600 |
| Apr 1, 2019 – Apr 1, 2019 | $5.58 | $5.58 | $5.53 | $5.54 | 225 |
| Apr 22, 2019 – Apr 24, 2019 | $5.70 | $5.70 | $5.70 | $5.70 | 45 |
| May 27, 2019 – May 30, 2019 | $5.66 | $5.66 | $5.66 | $5.66 | 6 |
| Jun 24, 2019 – Jun 27, 2019 | $5.55 | $5.55 | $5.55 | $5.55 | 106 |
| Jul 15, 2019 – Jul 17, 2019 | $5.53 | $5.53 | $5.53 | $5.53 | 12 |
| Jan 27, 2020 – Jan 28, 2020 | $4.56 | $4.59 | $4.56 | $4.59 | 19,118 |
| Dec 21, 2020 – Dec 23, 2020 | $2.49 | $2.49 | $2.49 | $2.49 | 400 |
| Jan 11, 2021 – Jan 14, 2021 | $2.51 | $2.51 | $2.51 | $2.51 | 65 |
| Jan 18, 2021 – Jan 21, 2021 | $2.67 | $2.67 | $2.67 | $2.67 | 1,269 |
| Jan 25, 2021 – Jan 28, 2021 | $2.77 | $2.88 | $2.77 | $2.88 | 104 |
| Feb 22, 2021 – Feb 25, 2021 | $3.04 | $3.04 | $3.04 | $3.04 | 1 |
| Mar 1, 2021 – Mar 5, 2021 | $3.02 | $3.02 | $2.96 | $2.96 | 369 |
| Mar 8, 2021 – Mar 11, 2021 | $3.23 | $3.26 | $3.10 | $3.10 | 1,412 |
| Mar 15, 2021 – Mar 17, 2021 | $3.42 | $3.42 | $3.23 | $3.23 | 3,124 |
| Apr 5, 2021 – Apr 9, 2021 | $3.25 | $3.53 | $3.25 | $3.52 | 2,394 |
| Apr 12, 2021 – Apr 12, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 1,929 |
| Apr 19, 2021 – Apr 22, 2021 | $3.37 | $3.37 | $3.33 | $3.33 | 553 |
| Apr 26, 2021 – Apr 30, 2021 | $3.48 | $3.68 | $3.48 | $3.62 | 900 |
| May 3, 2021 – May 5, 2021 | $3.74 | $3.74 | $3.66 | $3.66 | 101 |
| May 10, 2021 – May 13, 2021 | $3.65 | $3.65 | $3.51 | $3.52 | 940 |
| May 24, 2021 – May 26, 2021 | $3.75 | $3.75 | $3.74 | $3.74 | 1,366 |
| May 31, 2021 – Jun 2, 2021 | $3.86 | $3.86 | $3.85 | $3.86 | 118 |
| Jun 7, 2021 – Jun 10, 2021 | $3.95 | $4.07 | $3.95 | $4.02 | 1,047 |
| Jun 14, 2021 – Jun 15, 2021 | $3.86 | $3.86 | $3.86 | $3.86 | 442 |
| Jun 21, 2021 – Jun 24, 2021 | $3.71 | $3.71 | $3.71 | $3.71 | 148 |
| Jun 28, 2021 – Jul 2, 2021 | $3.59 | $3.67 | $3.59 | $3.67 | 450 |
| Jul 12, 2021 – Jul 14, 2021 | $3.66 | $3.66 | $3.66 | $3.66 | 821 |
| Jul 19, 2021 – Jul 19, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 20 |
| Jul 26, 2021 – Jul 28, 2021 | $3.62 | $3.62 | $3.59 | $3.59 | 495 |
| Aug 2, 2021 – Aug 6, 2021 | $3.68 | $3.73 | $3.68 | $3.73 | 925 |
| Aug 9, 2021 – Aug 9, 2021 | $3.76 | $3.76 | $3.76 | $3.76 | 950 |
| Aug 16, 2021 – Aug 19, 2021 | $3.79 | $3.79 | $3.79 | $3.79 | 12 |
| Aug 23, 2021 – Aug 27, 2021 | $3.82 | $3.82 | $3.82 | $3.82 | 200 |
| Sep 20, 2021 – Sep 23, 2021 | $3.60 | $3.60 | $3.59 | $3.59 | 600 |
| Sep 27, 2021 – Sep 28, 2021 | $3.59 | $3.59 | $3.59 | $3.59 | 9 |
| Oct 18, 2021 – Oct 22, 2021 | $3.89 | $3.90 | $3.89 | $3.90 | 1,641 |
| Oct 25, 2021 – Oct 27, 2021 | $3.92 | $3.96 | $3.92 | $3.95 | 6,934 |
| Nov 1, 2021 – Nov 4, 2021 | $4.02 | $4.02 | $3.96 | $3.96 | 292 |
| Nov 8, 2021 – Nov 9, 2021 | $4.00 | $4.00 | $4.00 | $4.00 | 149 |
| Nov 15, 2021 – Nov 18, 2021 | $3.94 | $3.94 | $3.94 | $3.94 | 175 |
| Nov 22, 2021 – Nov 26, 2021 | $3.84 | $3.86 | $3.84 | $3.86 | 740 |
| Nov 29, 2021 – Nov 30, 2021 | $3.87 | $3.87 | $3.87 | $3.87 | 700 |
| Dec 6, 2021 – Dec 10, 2021 | $3.98 | $3.98 | $3.98 | $3.98 | 80 |
| Dec 13, 2021 – Dec 15, 2021 | $3.98 | $3.98 | $3.91 | $3.91 | 1,789 |
| Dec 20, 2021 – Dec 23, 2021 | $3.61 | $3.67 | $3.61 | $3.67 | 1,286 |
| Dec 27, 2021 – Dec 31, 2021 | $3.77 | $3.77 | $3.69 | $3.69 | 551 |
| Jan 3, 2022 – Jan 7, 2022 | $3.80 | $3.80 | $3.80 | $3.80 | 48 |
| Jan 10, 2022 – Jan 14, 2022 | $3.89 | $3.89 | $3.88 | $3.89 | 616 |
| Jan 17, 2022 – Jan 21, 2022 | $3.86 | $3.86 | $3.75 | $3.75 | 5,610 |
| Jan 24, 2022 – Jan 26, 2022 | $3.73 | $3.82 | $3.67 | $3.82 | 275 |
| Jan 31, 2022 – Feb 2, 2022 | $3.84 | $3.85 | $3.84 | $3.85 | 188 |
| Feb 7, 2022 – Feb 11, 2022 | $3.89 | $3.91 | $3.87 | $3.87 | 777 |
| Feb 14, 2022 – Feb 16, 2022 | $3.82 | $3.82 | $3.82 | $3.82 | 5 |
| Feb 21, 2022 – Feb 24, 2022 | $3.83 | $3.83 | $3.66 | $3.68 | 2,043 |
| Feb 28, 2022 – Mar 2, 2022 | $3.71 | $3.71 | $3.69 | $3.70 | 800 |
| Mar 7, 2022 – Mar 11, 2022 | $3.77 | $3.79 | $3.72 | $3.76 | 6,969 |
| Mar 14, 2022 – Mar 17, 2022 | $3.72 | $3.72 | $3.72 | $3.72 | 400 |
| Mar 21, 2022 – Mar 25, 2022 | $3.75 | $3.87 | $3.75 | $3.87 | 891 |
| Mar 28, 2022 – Apr 1, 2022 | $3.93 | $3.93 | $3.93 | $3.93 | 21 |
| Apr 4, 2022 – Apr 5, 2022 | $3.88 | $3.88 | $3.88 | $3.88 | 20 |
| Apr 11, 2022 – Apr 12, 2022 | $3.96 | $3.96 | $3.94 | $3.94 | 92 |
| Apr 18, 2022 – Apr 21, 2022 | $3.96 | $3.99 | $3.96 | $3.98 | 1,712 |
| Apr 25, 2022 – Apr 25, 2022 | $3.74 | $3.74 | $3.74 | $3.74 | 842 |
| May 2, 2022 – May 3, 2022 | $3.69 | $3.69 | $3.69 | $3.69 | 1 |
| May 9, 2022 – May 11, 2022 | $3.69 | $3.69 | $3.69 | $3.69 | 565 |
| May 16, 2022 – May 19, 2022 | $3.66 | $3.66 | $3.66 | $3.66 | 2 |
| May 23, 2022 – May 27, 2022 | $3.64 | $3.75 | $3.64 | $3.75 | 1 |
| Jun 6, 2022 – Jun 10, 2022 | $3.79 | $3.79 | $3.64 | $3.69 | 3,929 |
| Jun 13, 2022 – Jun 17, 2022 | $3.58 | $3.62 | $3.21 | $3.21 | 3,219 |
| Jun 20, 2022 – Jun 24, 2022 | $3.23 | $3.23 | $3.21 | $3.21 | 934 |
| Jun 27, 2022 – Jun 29, 2022 | $3.37 | $3.40 | $3.31 | $3.31 | 383 |
| Jul 4, 2022 – Jul 8, 2022 | $3.36 | $3.48 | $3.36 | $3.48 | 442 |
| Jul 11, 2022 – Jul 15, 2022 | $3.56 | $3.56 | $3.40 | $3.40 | 7 |
| Jul 18, 2022 – Jul 22, 2022 | $3.40 | $3.50 | $3.40 | $3.50 | 261 |
| Jul 25, 2022 – Jul 28, 2022 | $3.49 | $3.54 | $3.49 | $3.54 | 353 |
| Aug 1, 2022 – Aug 4, 2022 | $3.56 | $3.57 | $3.56 | $3.57 | 200 |
| Aug 8, 2022 – Aug 12, 2022 | $3.57 | $3.65 | $3.57 | $3.65 | 301 |
| Aug 15, 2022 – Aug 19, 2022 | $3.66 | $3.66 | $3.66 | $3.66 | 60 |
| Aug 22, 2022 – Aug 24, 2022 | $3.66 | $3.67 | $3.66 | $3.67 | 950 |
| Aug 29, 2022 – Sep 2, 2022 | $3.61 | $3.64 | $3.61 | $3.64 | 903 |
| Sep 5, 2022 – Sep 9, 2022 | $3.55 | $3.65 | $3.55 | $3.64 | 549 |
| Sep 12, 2022 – Sep 16, 2022 | $3.45 | $3.45 | $3.45 | $3.45 | 1 |
| Sep 19, 2022 – Sep 23, 2022 | $3.43 | $3.43 | $3.21 | $3.21 | 1,158 |
| Sep 26, 2022 – Sep 30, 2022 | $3.19 | $3.19 | $3.17 | $3.17 | 1,309 |
| Oct 3, 2022 – Oct 3, 2022 | $3.05 | $3.05 | $3.05 | $3.05 | 458 |
| Oct 10, 2022 – Oct 14, 2022 | $3.37 | $3.38 | $3.32 | $3.38 | 246 |
| Oct 17, 2022 – Oct 21, 2022 | $3.35 | $3.42 | $3.35 | $3.41 | 450 |
| Oct 24, 2022 – Oct 24, 2022 | $3.26 | $3.26 | $3.26 | $3.26 | 280 |
| Oct 31, 2022 – Nov 4, 2022 | $3.37 | $3.43 | $3.35 | $3.43 | 4,295 |
| Nov 7, 2022 – Nov 11, 2022 | $3.16 | $3.59 | $3.16 | $3.21 | 1,500 |
| Nov 14, 2022 – Nov 14, 2022 | $3.31 | $3.31 | $3.21 | $3.21 | 0 |
| Nov 21, 2022 – Nov 21, 2022 | $3.31 | $3.31 | $3.21 | $3.21 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $3.50 | $3.53 | $3.22 | $3.25 | 758 |
| Dec 5, 2022 – Dec 6, 2022 | $3.41 | $3.43 | $3.41 | $3.43 | 110 |
| Dec 12, 2022 – Dec 16, 2022 | $3.44 | $3.46 | $3.27 | $3.27 | 313 |
| Dec 19, 2022 – Dec 23, 2022 | $3.30 | $3.30 | $3.24 | $3.28 | 833 |
| Dec 26, 2022 – Dec 30, 2022 | $3.33 | $3.33 | $3.33 | $3.33 | 1,157 |
| Jan 9, 2023 – Jan 13, 2023 | $3.48 | $3.48 | $3.45 | $3.45 | 450 |
| Jan 16, 2023 – Jan 18, 2023 | $3.27 | $3.45 | $3.27 | $3.45 | 20 |
| Jan 23, 2023 – Jan 27, 2023 | $3.47 | $3.50 | $3.44 | $3.48 | 210 |
| Jan 30, 2023 – Feb 2, 2023 | $3.44 | $3.51 | $3.25 | $3.51 | 712 |
| Feb 6, 2023 – Feb 8, 2023 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $3.41 | $3.44 | $3.40 | $3.41 | 3,503 |
| Feb 20, 2023 – Feb 23, 2023 | $3.43 | $3.43 | $3.40 | $3.41 | 1,793 |
| Feb 27, 2023 – Mar 3, 2023 | $3.51 | $3.51 | $3.41 | $3.45 | 2,131 |
| Mar 6, 2023 – Mar 10, 2023 | $3.44 | $3.48 | $3.22 | $3.22 | 3,410 |
| Mar 13, 2023 – Mar 17, 2023 | $3.18 | $3.25 | $3.09 | $3.10 | 4,155 |
| Mar 20, 2023 – Mar 24, 2023 | $3.15 | $3.15 | $2.97 | $2.97 | 1,984 |
| Mar 27, 2023 – Mar 31, 2023 | $3.05 | $3.19 | $3.05 | $3.19 | 2,042 |
| Apr 3, 2023 – Apr 5, 2023 | $3.20 | $3.20 | $3.08 | $3.10 | 1,150 |
| Apr 10, 2023 – Apr 14, 2023 | $3.25 | $3.31 | $3.25 | $3.27 | 2,382 |
| Apr 17, 2023 – Apr 20, 2023 | $3.17 | $3.18 | $3.14 | $3.14 | 871 |
| Apr 24, 2023 – Apr 28, 2023 | $3.13 | $3.14 | $2.83 | $2.99 | 1,825 |
| May 1, 2023 – May 5, 2023 | $2.94 | $2.99 | $2.86 | $2.88 | 2,431 |
| May 8, 2023 – May 12, 2023 | $2.90 | $2.94 | $2.90 | $2.92 | 1,639 |
| May 15, 2023 – May 18, 2023 | $2.87 | $2.89 | $2.79 | $2.81 | 2,600 |
| May 22, 2023 – May 25, 2023 | $2.99 | $3.05 | $2.91 | $2.97 | 3,226 |
| May 29, 2023 – Jun 2, 2023 | $2.91 | $3.01 | $2.90 | $3.01 | 4,327 |
| Jun 5, 2023 – Jun 9, 2023 | $2.97 | $3.08 | $2.97 | $3.08 | 1,200 |
| Jun 12, 2023 – Jun 16, 2023 | $3.08 | $3.13 | $3.07 | $3.07 | 1,093 |
| Jun 19, 2023 – Jun 23, 2023 | $3.05 | $3.06 | $3.00 | $3.00 | 1,500 |
| Jun 26, 2023 – Jun 30, 2023 | $3.05 | $3.07 | $2.99 | $2.99 | 836 |
| Jul 3, 2023 – Jul 7, 2023 | $3.15 | $3.28 | $3.15 | $3.28 | 1,304 |
| Jul 10, 2023 – Jul 14, 2023 | $3.32 | $3.32 | $3.19 | $3.24 | 6,528 |
| Jul 17, 2023 – Jul 20, 2023 | $3.26 | $3.32 | $3.23 | $3.29 | 1,130 |
| Jul 24, 2023 – Jul 28, 2023 | $3.32 | $3.43 | $3.32 | $3.38 | 1,204 |
| Jul 31, 2023 – Aug 4, 2023 | $3.42 | $3.46 | $3.36 | $3.46 | 1,521 |
| Aug 7, 2023 – Aug 10, 2023 | $3.46 | $3.47 | $3.43 | $3.44 | 2,847 |
| Aug 14, 2023 – Aug 18, 2023 | $3.42 | $3.42 | $3.32 | $3.32 | 2,165 |
| Aug 21, 2023 – Aug 25, 2023 | $3.28 | $3.32 | $3.25 | $3.26 | 4,863 |
| Aug 28, 2023 – Sep 1, 2023 | $3.25 | $3.41 | $3.25 | $3.40 | 678 |
| Sep 4, 2023 – Sep 8, 2023 | $3.36 | $3.65 | $3.36 | $3.62 | 6,641 |
| Sep 11, 2023 – Sep 15, 2023 | $3.64 | $3.64 | $3.59 | $3.59 | 1,100 |
| Sep 18, 2023 – Sep 22, 2023 | $3.58 | $3.68 | $3.58 | $3.65 | 968 |
| Sep 25, 2023 – Sep 29, 2023 | $3.58 | $3.58 | $3.48 | $3.56 | 6,031 |
| Oct 2, 2023 – Oct 5, 2023 | $3.34 | $3.37 | $3.25 | $3.25 | 2,523 |
| Oct 9, 2023 – Oct 12, 2023 | $3.31 | $3.47 | $3.27 | $3.27 | 2,546 |
| Oct 16, 2023 – Oct 20, 2023 | $3.25 | $3.26 | $3.22 | $3.22 | 1,055 |
| Oct 23, 2023 – Oct 27, 2023 | $3.19 | $3.20 | $3.11 | $3.13 | 3,808 |
| Oct 30, 2023 – Nov 3, 2023 | $3.14 | $3.40 | $3.09 | $3.40 | 7,759 |
| Nov 6, 2023 – Nov 10, 2023 | $3.40 | $3.43 | $3.36 | $3.43 | 2,375 |
| Nov 13, 2023 – Nov 17, 2023 | $3.41 | $3.46 | $3.41 | $3.46 | 609 |
| Nov 20, 2023 – Nov 21, 2023 | $3.47 | $3.60 | $3.46 | $3.60 | 728 |
| Nov 27, 2023 – Nov 30, 2023 | $3.62 | $3.64 | $3.62 | $3.64 | 701 |
| Dec 4, 2023 – Dec 8, 2023 | $3.66 | $3.70 | $3.65 | $3.70 | 2,390 |
| Dec 11, 2023 – Dec 15, 2023 | $3.72 | $3.88 | $3.72 | $3.83 | 3,732 |
| Dec 18, 2023 – Dec 22, 2023 | $3.77 | $3.77 | $3.74 | $3.76 | 2,584 |
| Dec 25, 2023 – Dec 29, 2023 | $3.73 | $3.77 | $3.73 | $3.76 | 1,858 |
| Jan 1, 2024 – Jan 5, 2024 | $3.73 | $3.83 | $3.72 | $3.82 | 4,606 |
| Jan 8, 2024 – Jan 11, 2024 | $3.90 | $3.93 | $3.84 | $3.84 | 3,668 |
| Jan 15, 2024 – Jan 19, 2024 | $3.78 | $3.78 | $3.76 | $3.77 | 744 |
| Jan 22, 2024 – Jan 25, 2024 | $3.80 | $3.80 | $3.80 | $3.80 | 278 |
| Jan 29, 2024 – Feb 1, 2024 | $3.80 | $3.80 | $3.70 | $3.70 | 3,587 |
| Feb 5, 2024 – Feb 9, 2024 | $3.65 | $3.65 | $3.59 | $3.60 | 13,574 |
| Feb 12, 2024 – Feb 16, 2024 | $3.64 | $3.69 | $3.64 | $3.68 | 4,975 |
| Feb 19, 2024 – Feb 23, 2024 | $3.66 | $3.69 | $3.66 | $3.69 | 5,051 |
| Feb 26, 2024 – Feb 29, 2024 | $3.69 | $3.69 | $3.50 | $3.51 | 1,688 |
| Mar 4, 2024 – Mar 8, 2024 | $3.57 | $3.68 | $3.53 | $3.66 | 2,490 |
| Mar 11, 2024 – Mar 15, 2024 | $3.69 | $3.72 | $3.68 | $3.68 | 2,447 |
| Mar 18, 2024 – Mar 18, 2024 | $3.68 | $3.68 | $3.68 | $3.68 | 30 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for BlackRock Capital Investment Corporation (0HO6.L) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About BlackRock Capital Investment Corporation
BlackRock Capital Investment Corporation, formerly known as BlackRock Kelso Capital Corporation, is a Business Development Company specializing in investments in middle market companies. The fund invests in all industries. It prefers to invest between $10 million and $50 million and can invest more or less in companies with EBITDA or operating cash flow between $10 million and $50 million. The fund invests in the form of senior and junior secured, unsecured, and subordinated debt securities and loans including cash flow, asset backed, and junior lien facilities and equity securities. It's equity investments can be structured in the form of warrants, preferred stock, common equity co-investments, and direct investments in common stock. The fund's debt investments are principally structured to provide for current cash interest and to a lesser extent non-cash interest, particularly with subordinated debt investments, through a pay-in-kind (PIK) feature. It can also make non-control investments.
- CEO
- James Edward Keenan
- Employees
- 0
- Beta
- 1.40
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.