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 30, 2009 1.816 1.954 1.787 1.789 203,074 -0.03(-1.40%)
Jan 29, 2009 1.905 1.932 1.814 1.814 265,956 -0.12(-6.01%)
Jan 28, 2009 2.011 2.072 1.928 1.930 455,147 -0.06(-2.97%)
Jan 27, 2009 1.977 2.093 1.977 1.989 245,611 +0.01(+0.64%)
Jan 26, 2009 2.074 2.118 1.964 1.977 219,375 -0.04(-2.19%)
Jan 23, 2009 2.023 2.065 2.004 2.021 133,347 -0.07(-3.33%)
Jan 22, 2009 2.080 2.154 2.019 2.091 185,815 -0.04(-2.08%)
Jan 21, 2009 2.080 2.160 2.063 2.135 572,227 +0.08(+4.01%)
Jan 20, 2009 2.135 2.186 2.006 2.053 218,517 -0.12(-5.35%)
Jan 16, 2009 2.027 2.177 2.027 2.169 183,469 +0.17(+8.32%)
Jan 15, 2009 2.034 2.034 1.903 2.002 274,199 -0.03(-1.56%)
Jan 14, 2009 2.027 2.116 1.954 2.034 274,213 -0.04(-2.13%)
Jan 13, 2009 1.911 2.137 1.911 2.078 304,512 +0.13(+6.49%)
Jan 12, 2009 2.148 2.314 1.951 1.951 328,862 -0.20(-9.14%)
Jan 09, 2009 2.321 2.394 2.122 2.148 161,025 -0.17(-7.29%)
Jan 08, 2009 2.219 2.338 2.156 2.316 207,904 +0.09(+4.08%)
Jan 07, 2009 2.219 2.390 2.131 2.226 312,328 -0.04(-1.86%)
Jan 06, 2009 2.215 2.304 2.025 2.268 298,274 +0.08(+3.66%)
Jan 05, 2009 2.215 2.215 2.048 2.188 388,634 +0.00(+0.19%)
Jan 02, 2009 2.084 2.190 1.922 2.184 372,063 +0.10(+4.97%)
Dec 31, 2008 1.930 2.099 1.808 2.080 424,488 +0.15(+7.52%)
Dec 30, 2008 1.738 1.956 1.738 1.935 348,149 +0.22(+12.52%)
Dec 29, 2008 1.846 1.985 1.692 1.719 334,445 -0.28(-14.21%)
Dec 26, 2008 2.004 2.061 1.989 2.004 183,535 +0.02(+0.96%)
Dec 24, 2008 2.004 2.040 1.958 1.985 79,960 -0.04(-1.77%)
Dec 23, 2008 2.004 2.112 1.985 2.021 154,858 +0.04(+1.81%)
Dec 22, 2008 2.053 2.097 1.808 1.985 303,943 -0.07(-3.29%)
Dec 19, 2008 2.165 2.215 2.042 2.053 542,663 -0.01(-0.51%)
Dec 18, 2008 2.108 2.211 1.989 2.063 233,406 -0.04(-1.71%)
Dec 17, 2008 2.040 2.099 1.943 2.099 263,828 +0.02(+1.02%)
Dec 16, 2008 1.922 2.127 1.864 2.078 360,374 +0.20(+10.92%)
Dec 15, 2008 1.918 2.078 1.826 1.873 129,660 -0.04(-1.99%)
Dec 12, 2008 1.698 1.918 1.555 1.911 239,739 +0.18(+10.08%)
Dec 11, 2008 1.835 1.918 1.715 1.736 179,004 -0.16(-8.35%)
Dec 10, 2008 1.861 1.979 1.857 1.894 340,295 +0.05(+2.75%)
Dec 09, 2008 1.888 2.067 1.844 1.844 226,239 -0.08(-4.27%)
Dec 08, 2008 2.046 2.124 1.926 1.926 691,279 -0.08(-3.79%)
Dec 05, 2008 2.002 2.004 1.835 2.002 837,847 -0.04(-2.16%)
Dec 04, 2008 2.122 2.162 1.985 2.046 379,841 -0.11(-4.90%)
Dec 03, 2008 2.100 2.171 1.954 2.152 219,868 +0.12(+5.70%)
Dec 02, 2008 1.962 2.093 1.859 2.036 247,370 +0.11(+5.93%)
Dec 01, 2008 2.124 2.135 1.899 1.922 375,314 -0.24(-11.12%)
Nov 28, 2008 2.078 2.171 2.011 2.162 117,648 +0.07(+3.54%)
Nov 26, 2008 1.867 2.141 1.867 2.089 520,114 +0.16(+8.55%)
Nov 25, 2008 1.871 2.004 1.793 1.924 891,348 +0.09(+5.19%)
Nov 24, 2008 1.643 1.829 1.572 1.829 618,338 +0.26(+16.85%)
Nov 21, 2008 1.441 1.584 1.274 1.565 754,919 +0.12(+8.64%)
Nov 20, 2008 1.338 1.557 1.285 1.441 443,638 +0.08(+6.06%)
Nov 19, 2008 1.574 1.688 1.359 1.359 465,352 -0.24(-15.15%)
Nov 18, 2008 1.656 1.734 1.494 1.601 382,003 -0.05(-2.82%)
Nov 17, 2008 1.551 1.705 1.513 1.648 231,514 +0.09(+5.97%)
Nov 14, 2008 1.688 1.743 1.542 1.555 304,512 -0.17(-9.90%)
Nov 13, 2008 1.502 1.728 1.464 1.726 347,902 +0.25(+16.86%)
Nov 12, 2008 1.525 1.618 1.477 1.477 361,563 -0.09(-5.66%)
Nov 11, 2008 1.867 1.867 1.508 1.565 452,606 -0.34(-17.74%)
Nov 10, 2008 2.093 2.093 1.814 1.903 374,622 -0.13(-6.53%)
Nov 07, 2008 2.160 2.160 2.008 2.036 245,043 -0.08(-3.88%)
Nov 06, 2008 2.019 2.148 1.951 2.118 122,554 -0.01(-0.69%)
Nov 05, 2008 2.215 2.215 2.114 2.133 186,285 -0.07(-3.25%)
Nov 04, 2008 2.179 2.236 2.110 2.205 209,018 +0.03(+1.16%)
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.