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 29, 2021 3.332 3.340 3.313 3.324 354,296 +0.02(+0.46%)
Oct 28, 2021 3.294 3.317 3.271 3.309 324,346 +0.02(+0.70%)
Oct 27, 2021 3.324 3.324 3.278 3.286 443,448 -0.04(-1.15%)
Oct 26, 2021 3.332 3.324 389,518 +0.02(+0.46%)
Oct 25, 2021 3.255 3.324 3.248 3.309 904,486 +0.07(+2.13%)
Oct 22, 2021 3.248 3.255 3.232 3.240 176,015 -0.01(-0.24%)
Oct 21, 2021 3.255 3.263 3.232 3.248 294,332 -0.01(-0.24%)
Oct 20, 2021 3.248 3.255 3.225 3.255 362,661 +0.02(+0.71%)
Oct 19, 2021 3.232 3.255 3.225 3.232 289,246 +0.00(+0.00%)
Oct 18, 2021 3.209 3.254 3.186 3.232 558,609 +0.05(+1.69%)
Oct 15, 2021 3.186 3.225 3.178 3.178 387,295 +0.01(+0.24%)
Oct 14, 2021 3.194 3.224 3.171 3.171 439,468 -0.02(-0.48%)
Oct 13, 2021 3.178 3.186 3.140 3.186 762,124 +0.01(+0.24%)
Oct 12, 2021 3.186 3.201 3.140 3.178 510,047 +0.01(+0.24%)
Oct 11, 2021 3.148 3.186 3.140 3.171 1,196,942 +0.05(+1.72%)
Oct 08, 2021 2.987 3.132 2.979 3.117 942,090 +0.15(+4.91%)
Oct 07, 2021 2.917 3.002 2.917 2.971 497,643 +0.05(+1.84%)
Oct 06, 2021 2.925 2.940 2.887 2.917 643,778 -0.03(-1.04%)
Oct 05, 2021 2.933 2.963 2.933 2.948 267,177 +0.02(+0.52%)
Oct 04, 2021 2.963 2.979 2.917 2.933 650,306 -0.03(-1.04%)
Oct 01, 2021 2.963 2.994 2.948 2.963 321,315 +0.01(+0.26%)
Sep 30, 2021 3.002 3.033 2.956 2.956 608,950 -0.05(-1.79%)
Sep 29, 2021 2.987 3.017 2.979 3.010 386,389 +0.04(+1.29%)
Sep 28, 2021 3.002 3.017 2.971 2.971 309,209 -0.03(-1.02%)
Sep 27, 2021 3.002 3.015 2.971 3.002 370,295 +0.02(+0.51%)
Sep 24, 2021 2.971 3.010 2.956 2.987 228,112 +0.00(+0.00%)
Sep 23, 2021 2.994 3.002 2.971 2.987 225,700 +0.00(+0.00%)
Sep 22, 2021 2.948 3.017 2.948 2.987 528,884 -0.02(-0.51%)
Sep 21, 2021 2.963 3.021 2.963 3.002 302,744 +0.04(+1.30%)
Sep 20, 2021 2.994 3.017 2.925 2.963 845,908 -0.05(-1.78%)
Sep 17, 2021 3.033 3.063 2.994 3.017 489,978 -0.02(-0.51%)
Sep 16, 2021 3.086 3.102 3.033 3.033 326,155 -0.05(-1.50%)
Sep 15, 2021 3.025 3.094 3.010 3.079 353,052 +0.07(+2.30%)
Sep 14, 2021 3.086 3.129 2.979 3.010 1,068,360 -0.05(-1.75%)
Sep 13, 2021 3.101 3.108 3.048 3.063 684,256 -0.01(-0.49%)
Sep 10, 2021 3.123 3.131 3.071 3.078 513,742 -0.04(-1.20%)
Sep 09, 2021 3.093 3.123 3.093 3.116 591,825 +0.02(+0.73%)
Sep 08, 2021 3.093 3.119 3.086 3.093 338,331 -0.01(-0.24%)
Sep 07, 2021 3.146 3.146 3.071 3.101 437,693 -0.03(-0.96%)
Sep 03, 2021 3.108 3.146 3.086 3.131 287,333 +0.03(+0.97%)
Sep 02, 2021 3.131 3.131 3.078 3.101 304,625 -0.01(-0.24%)
Sep 01, 2021 3.146 3.161 3.093 3.108 410,240 -0.03(-0.95%)
Aug 31, 2021 3.086 3.146 3.071 3.138 616,745 +0.07(+2.19%)
Aug 30, 2021 3.108 3.116 3.071 3.071 272,626 -0.04(-1.20%)
Aug 27, 2021 3.093 3.116 3.093 3.108 240,413 +0.02(+0.73%)
Aug 26, 2021 3.086 3.101 3.026 3.086 480,567 +0.01(+0.49%)
Aug 25, 2021 3.131 3.131 3.056 3.071 442,265 -0.01(-0.24%)
Aug 24, 2021 3.063 3.093 3.033 3.078 711,319 +0.03(+0.98%)
Aug 23, 2021 3.071 3.101 3.026 3.048 380,024 +0.01(+0.25%)
Aug 20, 2021 2.996 3.078 2.996 3.041 245,294 +0.03(+1.00%)
Aug 19, 2021 3.108 3.127 2.973 3.011 901,612 -0.13(-4.29%)
Aug 18, 2021 3.146 3.168 3.123 3.146 302,435 -0.01(-0.24%)
Aug 17, 2021 3.176 3.183 3.116 3.153 439,921 -0.02(-0.71%)
Aug 16, 2021 3.153 3.183 3.116 3.176 385,971 +0.03(+0.95%)
Aug 13, 2021 3.123 3.150 3.108 3.146 342,090 +0.01(+0.48%)
Aug 12, 2021 3.131 3.133 3.108 3.131 233,491 +0.01(+0.48%)
Aug 11, 2021 3.108 3.131 3.108 3.116 271,733 +0.01(+0.24%)
Aug 10, 2021 3.071 3.108 3.056 3.108 465,349 +0.05(+1.72%)
Aug 09, 2021 3.048 3.078 3.041 3.056 407,525 +0.01(+0.49%)
Aug 06, 2021 2.981 3.063 2.977 3.041 729,435 +0.08(+2.78%)
Aug 05, 2021 2.951 2.981 2.921 2.958 445,889 +0.07(+2.60%)
Aug 04, 2021 2.869 2.913 2.861 2.884 421,147 +0.00(+0.00%)
Aug 03, 2021 2.891 2.913 2.861 2.884 306,127 -0.01(-0.52%)
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.