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 (%)
Oct 30, 2015 9.250 9.380 9.220 9.280 312,341 +0.08(+0.87%)
Oct 29, 2015 9.200 9.340 9.200 9.200 196,729 -0.06(-0.65%)
Oct 28, 2015 9.170 9.320 9.050 9.260 331,424 +0.14(+1.54%)
Oct 27, 2015 9.250 9.250 9.090 9.120 174,568 -0.13(-1.41%)
Oct 26, 2015 9.360 9.400 9.190 9.250 235,258 -0.11(-1.18%)
Oct 23, 2015 9.370 9.400 9.300 9.360 260,670 -0.01(-0.11%)
Oct 22, 2015 9.360 9.540 9.310 9.370 386,847 +0.05(+0.54%)
Oct 21, 2015 9.290 9.380 9.280 9.320 235,349 +0.04(+0.43%)
Oct 20, 2015 9.280 9.340 9.252 9.280 201,315 +0.02(+0.22%)
Oct 19, 2015 9.190 9.260 9.132 9.260 126,648 +0.01(+0.11%)
Oct 16, 2015 9.250 9.280 9.206 9.250 122,125 +0.03(+0.33%)
Oct 15, 2015 9.060 9.240 9.060 9.220 171,476 +0.13(+1.43%)
Oct 14, 2015 9.150 9.180 9.080 9.090 156,229 -0.06(-0.66%)
Oct 13, 2015 9.110 9.240 9.065 9.150 170,820 -0.04(-0.44%)
Oct 12, 2015 9.160 9.230 9.056 9.190 237,128 +0.07(+0.77%)
Oct 09, 2015 9.160 9.245 9.080 9.120 292,869 -0.07(-0.76%)
Oct 08, 2015 9.170 9.280 9.120 9.190 302,221 -0.04(-0.43%)
Oct 07, 2015 9.040 9.280 9.000 9.230 283,205 +0.18(+1.99%)
Oct 06, 2015 8.880 9.090 8.880 9.050 344,724 +0.10(+1.12%)
Oct 05, 2015 8.980 9.090 8.950 8.950 417,866 +0.04(+0.45%)
Oct 02, 2015 8.990 9.100 8.840 8.910 529,260 -0.25(-2.73%)
Oct 01, 2015 8.790 9.190 8.790 9.160 721,662 +0.30(+3.39%)
Sep 30, 2015 8.520 8.900 8.500 8.860 707,572 +0.51(+6.11%)
Sep 29, 2015 8.520 8.600 8.300 8.350 886,490 -0.17(-2.00%)
Sep 28, 2015 8.950 9.010 8.450 8.520 761,706 -0.51(-5.65%)
Sep 25, 2015 9.000 9.090 8.975 9.030 341,877 +0.08(+0.89%)
Sep 24, 2015 8.970 9.030 8.940 8.950 406,195 -0.05(-0.56%)
Sep 23, 2015 9.080 9.130 9.000 9.000 226,695 -0.04(-0.44%)
Sep 22, 2015 9.050 9.140 8.990 9.040 1,117,598 -0.11(-1.20%)
Sep 21, 2015 9.190 9.210 9.110 9.150 112,598 +0.03(+0.33%)
Sep 18, 2015 9.140 9.190 9.070 9.120 300,852 -0.03(-0.33%)
Sep 17, 2015 9.240 9.270 9.070 9.150 265,509 -0.10(-1.08%)
Sep 16, 2015 9.140 9.280 9.100 9.250 226,572 -0.16(-1.75%)
Sep 15, 2015 9.320 9.440 9.271 9.415 312,914 +0.09(+1.02%)
Sep 14, 2015 9.380 9.400 9.180 9.320 420,285 -0.06(-0.64%)
Sep 11, 2015 9.400 9.440 9.280 9.380 252,650 -0.05(-0.53%)
Sep 10, 2015 9.410 9.475 9.360 9.430 187,256 +0.05(+0.53%)
Sep 09, 2015 9.500 9.540 9.350 9.380 177,472 -0.12(-1.26%)
Sep 08, 2015 9.510 9.530 9.400 9.500 200,494 +0.10(+1.06%)
Sep 04, 2015 9.400 9.400 9.400 9.400 218,400 -0.08(-0.84%)
Sep 03, 2015 9.350 9.600 9.350 9.480 322,029 +0.21(+2.27%)
Sep 02, 2015 9.300 9.350 9.190 9.270 286,018 -0.01(-0.11%)
Sep 01, 2015 9.300 9.390 9.230 9.280 197,015 -0.15(-1.59%)
Aug 31, 2015 9.370 9.550 9.310 9.430 331,364 +0.06(+0.64%)
Aug 28, 2015 9.380 9.380 9.190 9.370 408,235 +0.02(+0.21%)
Aug 27, 2015 9.180 9.500 9.140 9.350 631,386 +0.26(+2.86%)
Aug 26, 2015 9.050 9.120 9.000 9.090 363,938 +0.09(+1.00%)
Aug 25, 2015 8.920 9.100 8.890 9.000 393,949 +0.19(+2.16%)
Aug 24, 2015 8.700 9.500 5.880 8.810 1,050,370 -0.29(-3.19%)
Aug 21, 2015 9.300 9.270 9.010 9.100 429,930 -0.17(-1.83%)
Aug 20, 2015 9.340 9.340 9.260 9.270 121,141 -0.06(-0.64%)
Aug 19, 2015 9.430 9.490 9.260 9.330 291,978 -0.16(-1.69%)
Aug 18, 2015 9.460 9.540 9.420 9.490 201,904 +0.00(+0.00%)
Aug 17, 2015 9.460 9.540 9.410 9.490 207,392 -0.02(-0.21%)
Aug 14, 2015 9.410 9.560 9.400 9.510 305,034 +0.04(+0.42%)
Aug 13, 2015 9.500 9.500 9.440 9.470 132,873 -0.02(-0.21%)
Aug 12, 2015 9.400 9.590 9.400 9.490 309,903 +0.01(+0.11%)
Aug 11, 2015 9.450 9.490 9.410 9.480 210,598 +0.00(+0.00%)
Aug 10, 2015 9.380 9.490 9.320 9.480 208,662 +0.09(+0.96%)
Aug 07, 2015 9.380 9.460 9.340 9.390 225,360 -0.04(-0.42%)
Aug 06, 2015 9.450 9.470 9.340 9.430 251,024 +0.01(+0.11%)
Aug 05, 2015 9.300 9.430 9.180 9.420 358,154 +0.16(+1.73%)
Aug 04, 2015 9.200 9.355 9.180 9.260 312,934 +0.03(+0.33%)
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.