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 (%)
Jan 31, 2008 2.905 3.170 2.905 3.155 189,830 +0.21(+7.26%)
Jan 30, 2008 2.971 3.064 2.901 2.941 185,389 -0.05(-1.56%)
Jan 29, 2008 3.003 3.054 2.857 2.988 164,875 +0.00(+0.14%)
Jan 28, 2008 2.891 2.996 2.878 2.984 208,769 +0.08(+2.69%)
Jan 25, 2008 3.018 3.079 2.855 2.905 234,693 -0.08(-2.62%)
Jan 24, 2008 2.971 3.013 2.804 2.984 178,806 +0.01(+0.28%)
Jan 23, 2008 2.722 2.975 2.656 2.975 498,631 +0.18(+6.51%)
Jan 22, 2008 2.658 2.810 2.552 2.793 309,775 +0.00(+0.08%)
Jan 21, 2008 2.939 2.994 2.707 2.791 558,604 +0.00(+0.00%)
Jan 18, 2008 2.939 2.994 2.707 2.791 558,604 -0.15(-5.04%)
Jan 17, 2008 3.081 3.130 2.933 2.939 252,521 -0.12(-4.01%)
Jan 16, 2008 3.128 3.132 3.045 3.062 230,258 -0.04(-1.30%)
Jan 15, 2008 3.119 3.172 3.102 3.102 313,407 -0.05(-1.54%)
Jan 14, 2008 3.132 3.182 3.111 3.151 703,239 +0.03(+0.81%)
Jan 11, 2008 3.119 3.168 3.119 3.125 217,144 -0.02(-0.54%)
Jan 10, 2008 3.102 3.161 3.015 3.142 406,903 +0.00(+0.13%)
Jan 09, 2008 3.089 3.169 3.020 3.138 350,681 +0.03(+1.09%)
Jan 08, 2008 3.214 3.214 3.083 3.104 188,241 -0.11(-3.36%)
Jan 07, 2008 3.136 3.221 3.024 3.212 664,093 +0.10(+3.05%)
Jan 04, 2008 3.140 3.223 3.115 3.117 631,775 -0.06(-1.80%)
Jan 03, 2008 3.180 3.246 3.172 3.174 400,618 -0.03(-0.79%)
Jan 02, 2008 3.225 3.225 3.172 3.199 358,611 -0.03(-0.98%)
Jan 01, 2008 3.183 3.254 3.140 3.231 545,278 +0.00(+0.00%)
Dec 31, 2007 3.183 3.254 3.140 3.231 545,278 +0.03(+0.92%)
Dec 28, 2007 3.187 3.229 3.153 3.202 481,649 +0.02(+0.67%)
Dec 27, 2007 3.104 3.193 3.068 3.180 460,936 +0.05(+1.48%)
Dec 26, 2007 3.246 3.246 3.094 3.134 209,776 -0.12(-3.77%)
Dec 24, 2007 3.259 3.261 3.068 3.257 141,745 -0.00(-0.06%)
Dec 21, 2007 3.261 3.271 3.132 3.259 1,619,457 +0.13(+4.26%)
Dec 20, 2007 3.140 3.140 3.018 3.125 373,522 +0.01(+0.48%)
Dec 19, 2007 3.037 3.136 3.013 3.111 209,289 +0.07(+2.22%)
Dec 18, 2007 3.089 3.172 3.037 3.043 286,726 -0.03(-0.90%)
Dec 17, 2007 3.138 3.138 3.058 3.070 396,552 -0.08(-2.62%)
Dec 14, 2007 2.965 3.225 2.960 3.153 539,139 +0.17(+5.60%)
Dec 13, 2007 3.003 3.022 2.960 2.986 226,219 -0.03(-1.12%)
Dec 12, 2007 3.087 3.125 2.952 3.020 296,316 -0.07(-2.19%)
Dec 11, 2007 3.178 3.218 3.068 3.087 563,498 -0.10(-3.12%)
Dec 10, 2007 3.134 3.214 3.070 3.187 770,915 +0.09(+3.01%)
Dec 07, 2007 3.051 3.163 3.051 3.094 245,267 +0.05(+1.74%)
Dec 06, 2007 2.908 3.087 2.908 3.041 472,764 +0.12(+4.13%)
Dec 05, 2007 2.925 2.960 2.903 2.920 312,423 +0.07(+2.30%)
Dec 04, 2007 2.952 3.009 2.855 2.855 355,930 -0.10(-3.43%)
Dec 03, 2007 3.015 3.056 2.937 2.956 343,738 -0.06(-2.10%)
Nov 30, 2007 3.077 3.172 3.020 3.020 777,564 -0.05(-1.52%)
Nov 29, 2007 3.056 3.070 3.007 3.066 210,760 +0.00(+0.14%)
Nov 28, 2007 2.975 3.073 2.963 3.062 292,429 +0.11(+3.58%)
Nov 27, 2007 2.960 2.996 2.941 2.956 283,085 -0.00(-0.07%)
Nov 26, 2007 3.032 3.094 2.950 2.958 456,666 -0.08(-2.64%)
Nov 23, 2007 2.935 3.039 2.908 3.039 137,277 +0.12(+4.21%)
Nov 21, 2007 2.946 2.956 2.859 2.916 245,816 -0.04(-1.36%)
Nov 20, 2007 2.929 2.956 2.910 2.956 361,141 +0.01(+0.21%)
Nov 19, 2007 2.920 2.969 2.920 2.950 391,340 +0.02(+0.72%)
Nov 16, 2007 2.931 2.958 2.827 2.929 468,966 -0.00(-0.07%)
Nov 15, 2007 2.956 3.009 2.918 2.931 344,661 -0.05(-1.70%)
Nov 14, 2007 3.047 3.056 2.950 2.982 292,377 -0.05(-1.74%)
Nov 13, 2007 2.931 3.075 2.922 3.034 574,900 +0.03(+1.13%)
Nov 12, 2007 2.846 3.001 2.825 3.001 274,294 +0.16(+5.50%)
Nov 09, 2007 3.049 3.049 2.802 2.844 339,818 -0.24(-7.69%)
Nov 08, 2007 2.810 3.083 2.783 3.081 408,724 +0.29(+10.38%)
Nov 07, 2007 2.753 2.831 2.753 2.791 732,445 -0.00(-0.08%)
Nov 06, 2007 2.819 2.831 2.762 2.793 281,751 +0.00(+0.00%)
Nov 05, 2007 2.791 2.855 2.757 2.793 305,013 +0.01(+0.30%)
Nov 02, 2007 2.910 2.910 2.774 2.785 683,732 -0.12(-4.01%)
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.