Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.135 3.170 3.130 3.150 675,642 +0.02(+0.65%)
May 30, 2018 3.105 3.140 3.105 3.130 725,985 +0.04(+1.14%)
May 29, 2018 3.079 3.105 3.069 3.095 413,208 +0.01(+0.33%)
May 25, 2018 3.084 3.084 3.084 0 +0.01(+0.33%)
May 24, 2018 3.084 3.095 3.074 3.074 436,729 -0.02(-0.65%)
May 23, 2018 3.079 3.100 3.079 3.095 361,776 +0.02(+0.49%)
May 22, 2018 3.095 3.105 3.079 3.079 430,317 -0.01(-0.33%)
May 21, 2018 3.090 3.114 3.079 3.090 562,410 +0.01(+0.33%)
May 18, 2018 3.090 3.092 3.059 3.079 703,232 -0.02(-0.49%)
May 17, 2018 3.079 3.115 3.079 3.095 535,982 +0.01(+0.16%)
May 16, 2018 3.100 3.125 3.079 3.090 537,131 -0.01(-0.16%)
May 15, 2018 3.095 3.105 3.069 3.095 518,541 -0.01(-0.32%)
May 14, 2018 3.084 3.120 3.079 3.105 574,739 +0.03(+0.82%)
May 11, 2018 3.084 3.110 3.079 3.079 522,853 -0.01(-0.33%)
May 10, 2018 3.054 3.112 3.034 3.090 734,025 +0.06(+2.00%)
May 09, 2018 3.004 3.059 2.999 3.029 767,863 +0.03(+1.01%)
May 08, 2018 2.999 3.019 2.983 2.999 525,658 -0.01(-0.17%)
May 07, 2018 3.019 3.039 2.983 3.004 1,082,213 -0.01(-0.34%)
May 04, 2018 3.014 3.074 3.014 3.014 879,291 -0.01(-0.33%)
May 03, 2018 3.175 3.175 3.024 3.024 1,216,282 -0.13(-4.01%)
May 02, 2018 3.155 3.165 3.120 3.150 704,213 +0.01(+0.16%)
May 01, 2018 3.175 3.175 3.120 3.145 466,494 -0.04(-1.27%)
Apr 30, 2018 3.221 3.221 3.165 3.185 558,927 +0.01(+0.32%)
Apr 27, 2018 3.165 3.180 3.155 3.175 332,550 +0.01(+0.32%)
Apr 26, 2018 3.175 3.175 3.155 3.165 625,662 -0.01(-0.32%)
Apr 25, 2018 3.155 3.178 3.155 3.175 707,455 +0.01(+0.16%)
Apr 24, 2018 3.170 3.190 3.160 3.170 527,984 +0.00(+0.00%)
Apr 23, 2018 3.221 3.231 3.160 3.170 813,685 -0.06(-1.88%)
Apr 20, 2018 3.201 3.231 3.201 3.231 516,803 +0.03(+0.79%)
Apr 19, 2018 3.211 3.216 3.196 3.206 700,296 -0.01(-0.31%)
Apr 18, 2018 3.160 3.229 3.160 3.216 1,007,839 +0.06(+2.00%)
Apr 17, 2018 3.150 3.165 3.135 3.153 516,199 +0.02(+0.73%)
Apr 16, 2018 3.115 3.140 3.102 3.130 335,893 +0.03(+0.98%)
Apr 13, 2018 3.135 3.140 3.079 3.100 423,473 -0.03(-0.81%)
Apr 12, 2018 3.115 3.140 3.115 3.125 448,468 +0.02(+0.65%)
Apr 11, 2018 3.115 3.155 3.100 3.105 798,098 +0.01(+0.16%)
Apr 10, 2018 3.110 3.127 3.095 3.100 775,052 +0.01(+0.16%)
Apr 09, 2018 3.090 3.102 3.079 3.095 355,980 +0.03(+0.82%)
Apr 06, 2018 3.090 3.115 3.054 3.069 492,898 -0.03(-0.98%)
Apr 05, 2018 3.074 3.115 3.059 3.100 691,497 +0.03(+0.82%)
Apr 04, 2018 3.044 3.090 3.039 3.074 646,598 +0.03(+0.83%)
Apr 03, 2018 3.019 3.059 3.004 3.049 672,550 +0.04(+1.34%)
Apr 02, 2018 3.059 3.100 2.999 3.009 1,429,649 -0.04(-1.16%)
Mar 29, 2018 3.044 3.044 3.044 0 -0.04(-1.31%)
Mar 28, 2018 3.079 3.100 3.039 3.084 1,132,058 +0.03(+0.83%)
Mar 27, 2018 3.044 3.097 3.034 3.059 1,273,702 +0.04(+1.17%)
Mar 26, 2018 3.014 3.039 3.004 3.024 794,163 +0.04(+1.18%)
Mar 23, 2018 3.009 3.039 2.983 2.989 885,218 -0.02(-0.67%)
Mar 22, 2018 2.953 3.095 2.953 3.009 1,808,618 +0.09(+2.94%)
Mar 21, 2018 2.943 2.948 2.893 2.923 724,955 -0.02(-0.52%)
Mar 20, 2018 2.908 2.948 2.888 2.938 1,319,725 +0.03(+1.04%)
Mar 19, 2018 2.913 2.913 2.862 2.908 923,199 -0.02(-0.69%)
Mar 16, 2018 2.802 2.963 2.802 2.928 2,469,665 +0.14(+4.88%)
Mar 15, 2018 2.870 2.870 2.782 2.792 1,477,739 -0.07(-2.39%)
Mar 14, 2018 2.899 2.904 2.860 2.860 834,345 -0.03(-1.18%)
Mar 13, 2018 2.889 2.914 2.860 2.894 724,697 +0.01(+0.34%)
Mar 12, 2018 2.885 2.894 2.850 2.885 1,130,948 -0.00(-0.17%)
Mar 09, 2018 2.933 2.973 2.836 2.889 1,282,566 -0.05(-1.83%)
Mar 08, 2018 2.782 2.958 2.777 2.943 2,014,097 +0.26(+9.65%)
Mar 07, 2018 2.709 2.718 2.684 2.684 951,981 -0.05(-1.79%)
Mar 06, 2018 2.743 2.762 2.728 2.733 553,823 -0.01(-0.27%)
Mar 05, 2018 2.689 2.743 2.684 2.740 496,516 +0.05(+1.91%)
Mar 02, 2018 2.704 2.709 2.679 2.689 775,111 -0.03(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.