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, 2017 3.216 3.229 3.190 3.194 625,099 -0.03(-1.03%)
Jan 30, 2017 3.247 3.256 3.198 3.227 619,167 -0.03(-0.88%)
Jan 27, 2017 3.260 3.266 3.216 3.256 429,589 -0.02(-0.54%)
Jan 26, 2017 3.295 3.295 3.256 3.273 421,723 -0.01(-0.27%)
Jan 25, 2017 3.238 3.287 3.207 3.282 630,877 +0.04(+1.09%)
Jan 24, 2017 3.251 3.265 3.229 3.247 326,311 +0.00(+0.00%)
Jan 23, 2017 3.260 3.269 3.225 3.247 606,863 +0.00(+0.14%)
Jan 20, 2017 3.194 3.243 3.194 3.243 487,624 +0.05(+1.52%)
Jan 19, 2017 3.168 3.203 3.154 3.194 550,969 +0.02(+0.70%)
Jan 18, 2017 3.176 3.217 3.154 3.172 862,084 -0.01(-0.42%)
Jan 17, 2017 3.251 3.265 3.176 3.185 1,240,004 -0.04(-1.37%)
Jan 13, 2017 3.229 3.229 3.229 0 -0.03(-0.81%)
Jan 12, 2017 3.278 3.291 3.243 3.256 376,043 -0.03(-0.81%)
Jan 11, 2017 3.273 3.291 3.247 3.282 413,080 +0.04(+1.09%)
Jan 10, 2017 3.273 3.275 3.243 3.247 571,361 -0.02(-0.54%)
Jan 09, 2017 3.269 3.282 3.265 3.265 486,953 -0.01(-0.27%)
Jan 06, 2017 3.260 3.287 3.247 3.273 799,059 +0.00(+0.00%)
Jan 05, 2017 3.304 3.309 3.234 3.273 1,247,593 -0.04(-1.07%)
Jan 04, 2017 3.234 3.344 3.212 3.309 2,165,404 +0.11(+3.59%)
Jan 03, 2017 3.079 3.216 3.053 3.194 1,414,046 +0.12(+4.02%)
Dec 30, 2016 3.070 3.070 3.070 0 -0.03(-1.00%)
Dec 29, 2016 3.101 3.132 3.070 3.101 1,684,259 +0.00(+0.00%)
Dec 28, 2016 3.119 3.141 3.088 3.101 1,800,156 -0.01(-0.42%)
Dec 27, 2016 3.132 3.141 3.106 3.115 1,199,203 -0.03(-0.84%)
Dec 23, 2016 3.141 3.141 3.141 0 -0.06(-1.79%)
Dec 22, 2016 3.198 3.216 3.176 3.198 863,004 -0.01(-0.28%)
Dec 21, 2016 3.225 3.243 3.203 3.207 1,024,211 -0.04(-1.09%)
Dec 20, 2016 3.256 3.278 3.207 3.243 1,061,783 -0.02(-0.68%)
Dec 19, 2016 3.243 3.278 3.243 3.265 730,705 +0.00(+0.14%)
Dec 16, 2016 3.229 3.282 3.207 3.260 5,792,086 +0.02(+0.68%)
Dec 15, 2016 3.335 3.353 3.234 3.238 1,737,215 -0.11(-3.42%)
Dec 14, 2016 3.254 3.391 3.254 3.353 1,412,755 +0.08(+2.36%)
Dec 13, 2016 3.391 3.391 3.263 3.276 1,553,599 -0.10(-3.05%)
Dec 12, 2016 3.293 3.387 3.293 3.379 1,850,520 +0.10(+3.01%)
Dec 09, 2016 3.271 3.288 3.245 3.280 844,679 +0.00(+0.00%)
Dec 08, 2016 3.233 3.284 3.198 3.280 1,046,474 +0.07(+2.14%)
Dec 07, 2016 3.190 3.220 3.164 3.211 672,483 +0.03(+0.94%)
Dec 06, 2016 3.142 3.203 3.134 3.181 629,178 +0.03(+1.09%)
Dec 05, 2016 3.125 3.151 3.117 3.147 598,600 +0.02(+0.69%)
Dec 02, 2016 3.160 3.185 3.117 3.125 712,659 -0.04(-1.36%)
Dec 01, 2016 3.190 3.215 3.168 3.168 329,949 -0.01(-0.40%)
Nov 30, 2016 3.215 3.215 3.155 3.181 550,302 -0.01(-0.40%)
Nov 29, 2016 3.185 3.228 3.168 3.194 792,526 +0.02(+0.68%)
Nov 28, 2016 3.211 3.211 3.168 3.172 718,706 -0.02(-0.67%)
Nov 25, 2016 3.177 3.194 3.142 3.194 326,378 +0.03(+0.81%)
Nov 23, 2016 3.168 3.168 3.168 0 -0.02(-0.54%)
Nov 22, 2016 3.190 3.207 3.177 3.185 422,081 +0.03(+0.95%)
Nov 21, 2016 3.147 3.177 3.136 3.155 452,766 -0.00(-0.14%)
Nov 18, 2016 3.164 3.164 3.108 3.160 821,094 +0.02(+0.68%)
Nov 17, 2016 3.125 3.138 3.117 3.138 626,487 +0.01(+0.41%)
Nov 16, 2016 3.142 3.155 3.112 3.125 555,525 -0.02(-0.68%)
Nov 15, 2016 3.151 3.172 3.134 3.147 550,006 +0.01(+0.27%)
Nov 14, 2016 3.134 3.174 3.134 3.138 765,368 +0.01(+0.27%)
Nov 11, 2016 3.125 3.147 3.112 3.130 740,078 +0.01(+0.41%)
Nov 10, 2016 3.044 3.134 3.027 3.117 1,208,151 +0.10(+3.42%)
Nov 09, 2016 2.962 3.044 2.932 3.014 1,134,314 +0.04(+1.45%)
Nov 08, 2016 2.941 2.984 2.932 2.971 876,771 +0.04(+1.39%)
Nov 07, 2016 2.945 2.975 2.919 2.930 1,153,922 +0.02(+0.66%)
Nov 04, 2016 2.992 3.005 2.898 2.911 1,501,118 -0.10(-3.28%)
Nov 03, 2016 3.134 3.164 2.941 3.009 2,523,535 -0.18(-5.53%)
Nov 02, 2016 3.198 3.220 3.165 3.185 809,764 -0.01(-0.27%)
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.