Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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 (%)
Nov 28, 2008 2.083 2.176 2.015 2.167 117,372 +0.07(+3.54%)
Nov 26, 2008 1.871 2.146 1.871 2.093 518,895 +0.16(+8.55%)
Nov 25, 2008 1.876 2.009 1.797 1.929 889,258 +0.10(+5.19%)
Nov 24, 2008 1.647 1.833 1.575 1.833 616,888 +0.26(+16.85%)
Nov 21, 2008 1.444 1.588 1.277 1.569 753,149 +0.12(+8.64%)
Nov 20, 2008 1.341 1.561 1.288 1.444 442,597 +0.08(+6.06%)
Nov 19, 2008 1.578 1.692 1.362 1.362 464,261 -0.24(-15.15%)
Nov 18, 2008 1.660 1.738 1.497 1.605 381,107 -0.05(-2.82%)
Nov 17, 2008 1.554 1.709 1.516 1.652 230,972 +0.09(+5.97%)
Nov 14, 2008 1.692 1.747 1.546 1.558 303,798 -0.17(-9.90%)
Nov 13, 2008 1.506 1.732 1.468 1.730 347,087 +0.25(+16.86%)
Nov 12, 2008 1.529 1.622 1.480 1.480 360,715 -0.09(-5.66%)
Nov 11, 2008 1.871 1.871 1.512 1.569 451,545 -0.34(-17.74%)
Nov 10, 2008 2.098 2.098 1.819 1.907 373,744 -0.13(-6.53%)
Nov 07, 2008 2.165 2.165 2.013 2.041 244,468 -0.08(-3.88%)
Nov 06, 2008 2.024 2.153 1.956 2.123 122,267 -0.01(-0.69%)
Nov 05, 2008 2.220 2.220 2.119 2.138 185,848 -0.07(-3.25%)
Nov 04, 2008 2.184 2.242 2.115 2.210 208,528 +0.03(+1.16%)
Nov 03, 2008 2.119 2.261 2.053 2.184 222,786 -0.04(-1.62%)
Oct 31, 2008 2.138 2.220 2.029 2.220 362,891 +0.06(+2.94%)
Oct 30, 2008 2.167 2.167 2.007 2.157 350,387 +0.08(+3.66%)
Oct 29, 2008 2.011 2.115 1.778 2.081 574,238 +0.05(+2.50%)
Oct 28, 2008 2.011 2.093 1.874 2.030 579,104 +0.08(+4.35%)
Oct 27, 2008 1.903 2.000 1.846 1.945 247,145 +0.03(+1.66%)
Oct 24, 2008 1.713 1.943 1.696 1.914 238,784 +0.03(+1.34%)
Oct 23, 2008 1.770 1.888 1.694 1.888 308,588 +0.00(+0.22%)
Oct 22, 2008 1.880 2.003 1.850 1.884 272,378 -0.05(-2.52%)
Oct 21, 2008 1.924 2.024 1.903 1.933 190,014 -0.04(-1.83%)
Oct 20, 2008 2.009 2.011 1.844 1.969 289,913 -0.01(-0.53%)
Oct 17, 2008 2.043 2.104 1.821 1.979 279,060 -0.12(-5.84%)
Oct 16, 2008 1.865 2.104 1.861 2.102 446,584 +0.25(+13.73%)
Oct 15, 2008 1.937 2.005 1.844 1.848 244,170 -0.15(-7.71%)
Oct 14, 2008 2.081 2.081 1.903 2.003 338,589 -0.01(-0.32%)
Oct 13, 2008 1.586 2.009 1.491 2.009 624,530 +0.48(+31.22%)
Oct 10, 2008 1.379 1.531 1.083 1.531 716,390 +0.05(+3.43%)
Oct 09, 2008 1.781 1.812 1.480 1.480 445,563 -0.30(-16.67%)
Oct 08, 2008 1.931 2.051 1.607 1.776 345,356 -0.29(-14.20%)
Oct 07, 2008 1.470 2.201 1.468 2.070 324,998 +0.00(+0.00%)
Oct 06, 2008 2.309 2.349 2.007 2.070 695,370 -0.30(-12.51%)
Oct 03, 2008 2.457 2.457 2.339 2.366 269,848 -0.02(-0.89%)
Oct 02, 2008 2.400 2.400 2.318 2.387 111,721 +0.00(+0.09%)
Oct 01, 2008 2.538 2.538 2.335 2.385 84,804 -0.05(-2.17%)
Sep 30, 2008 2.485 2.485 2.345 2.438 224,493 +0.01(+0.35%)
Sep 29, 2008 2.337 2.430 2.220 2.430 293,607 +0.02(+0.70%)
Sep 26, 2008 2.307 2.430 2.305 2.413 178,371 +0.03(+1.42%)
Sep 25, 2008 2.326 2.390 2.201 2.379 135,177 +0.10(+4.17%)
Sep 24, 2008 2.453 2.453 2.280 2.284 86,265 -0.14(-5.92%)
Sep 23, 2008 2.525 2.525 2.275 2.428 259,099 -0.09(-3.45%)
Sep 22, 2008 2.508 2.538 2.417 2.514 394,996 +0.01(+0.25%)
Sep 19, 2008 2.616 2.622 2.066 2.508 1,506,265 +0.04(+1.63%)
Sep 18, 2008 2.083 2.495 2.007 2.468 788,389 +0.40(+19.57%)
Sep 17, 2008 2.081 2.102 2.007 2.064 485,972 -0.09(-4.03%)
Sep 16, 2008 1.950 2.151 1.918 2.151 537,361 +0.13(+6.27%)
Sep 15, 2008 2.034 2.115 1.924 2.024 239,824 -0.11(-5.34%)
Sep 12, 2008 2.136 2.155 2.064 2.138 178,726 -0.01(-0.59%)
Sep 11, 2008 2.233 2.233 2.115 2.151 435,934 -0.10(-4.33%)
Sep 10, 2008 2.070 2.254 2.009 2.248 535,247 +0.24(+12.01%)
Sep 09, 2008 2.349 2.349 2.005 2.007 1,210,969 -0.34(-14.66%)
Sep 08, 2008 2.567 2.637 2.351 2.351 945,698 -0.14(-5.52%)
Sep 05, 2008 2.400 2.538 2.400 2.489 285,780 +0.06(+2.53%)
Sep 04, 2008 2.487 2.514 2.383 2.428 164,728 -0.08(-3.37%)
Sep 03, 2008 2.387 2.578 2.320 2.512 379,641 +0.15(+6.45%)
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.