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 (%)
Nov 30, 2009 8.030 8.050 7.880 8.020 333,936 -0.03(-0.37%)
Nov 27, 2009 7.990 8.150 7.950 8.050 148,266 -0.05(-0.62%)
Nov 25, 2009 8.190 8.190 8.050 8.100 141,427 +0.00(+0.00%)
Nov 24, 2009 8.160 8.160 8.040 8.100 288,042 -0.02(-0.25%)
Nov 23, 2009 8.270 8.270 8.050 8.120 339,077 +0.04(+0.50%)
Nov 20, 2009 8.040 8.290 8.000 8.080 205,153 +0.03(+0.37%)
Nov 19, 2009 8.050 8.080 7.990 8.050 165,581 -0.03(-0.37%)
Nov 18, 2009 8.100 8.191 7.990 8.080 160,230 +0.06(+0.75%)
Nov 17, 2009 8.100 8.320 8.000 8.020 285,773 -0.09(-1.11%)
Nov 16, 2009 8.130 8.172 7.960 8.110 310,006 +0.09(+1.12%)
Nov 13, 2009 8.067 8.180 7.860 8.020 276,013 -0.04(-0.50%)
Nov 12, 2009 8.170 8.260 8.000 8.060 311,444 -0.04(-0.49%)
Nov 11, 2009 8.240 8.250 8.050 8.100 303,662 -0.02(-0.25%)
Nov 10, 2009 8.080 8.190 8.010 8.120 176,675 -0.03(-0.37%)
Nov 09, 2009 8.390 8.390 8.060 8.150 305,347 -0.04(-0.49%)
Nov 06, 2009 8.460 8.490 8.100 8.190 293,463 -0.18(-2.15%)
Nov 05, 2009 8.010 8.620 7.600 8.370 1,145,772 +0.86(+11.45%)
Nov 04, 2009 7.350 7.580 7.350 7.510 112,494 +0.19(+2.60%)
Nov 03, 2009 7.250 7.650 7.240 7.320 72,498 -0.03(-0.41%)
Nov 02, 2009 7.390 7.500 7.260 7.350 64,070 +0.04(+0.55%)
Oct 30, 2009 7.540 7.640 7.200 7.310 56,906 -0.23(-3.05%)
Oct 29, 2009 7.400 7.630 7.290 7.540 62,034 +0.30(+4.14%)
Oct 28, 2009 7.450 7.580 7.200 7.240 87,930 -0.25(-3.34%)
Oct 27, 2009 7.490 7.690 7.360 7.490 113,833 +0.01(+0.13%)
Oct 26, 2009 7.280 7.574 7.200 7.480 85,423 +0.19(+2.61%)
Oct 23, 2009 7.450 7.590 7.230 7.290 57,170 -0.26(-3.44%)
Oct 22, 2009 7.240 7.667 7.240 7.550 34,662 +0.32(+4.43%)
Oct 21, 2009 7.500 7.595 7.200 7.230 72,847 -0.27(-3.60%)
Oct 20, 2009 7.460 7.770 7.430 7.500 63,335 -0.19(-2.47%)
Oct 19, 2009 7.610 7.740 7.610 7.690 54,693 +0.08(+1.05%)
Oct 16, 2009 7.770 7.930 7.510 7.610 61,316 -0.21(-2.69%)
Oct 15, 2009 7.690 7.920 7.650 7.820 52,114 +0.03(+0.39%)
Oct 14, 2009 7.850 8.010 7.510 7.790 125,808 +0.10(+1.30%)
Oct 13, 2009 7.640 7.900 7.610 7.690 106,960 -0.06(-0.77%)
Oct 12, 2009 7.980 8.040 7.710 7.750 128,043 +0.32(+4.31%)
Oct 09, 2009 7.320 7.430 7.240 7.430 42,924 +0.07(+0.95%)
Oct 08, 2009 7.610 7.630 7.200 7.360 121,988 -0.15(-2.00%)
Oct 07, 2009 7.540 7.690 7.410 7.510 65,459 -0.09(-1.18%)
Oct 06, 2009 7.850 7.930 7.460 7.600 198,612 -0.21(-2.69%)
Oct 05, 2009 7.650 7.840 7.576 7.810 133,522 +0.29(+3.86%)
Oct 02, 2009 7.270 7.600 7.170 7.520 139,368 +0.07(+0.94%)
Oct 01, 2009 7.370 7.550 7.280 7.450 139,416 +0.03(+0.40%)
Sep 30, 2009 6.880 7.510 6.880 7.420 229,998 +0.78(+11.75%)
Sep 29, 2009 7.840 7.840 6.620 6.640 577,675 -1.17(-14.98%)
Sep 28, 2009 7.540 7.980 7.430 7.810 56,544 +0.22(+2.90%)
Sep 25, 2009 7.680 7.680 7.330 7.590 60,636 -0.09(-1.17%)
Sep 24, 2009 7.940 7.940 7.540 7.680 49,324 -0.27(-3.40%)
Sep 23, 2009 8.030 8.110 7.950 7.950 57,472 -0.07(-0.87%)
Sep 22, 2009 8.010 8.080 7.980 8.020 31,971 +0.11(+1.39%)
Sep 21, 2009 7.820 7.930 7.580 7.910 80,458 -0.11(-1.37%)
Sep 18, 2009 8.130 8.160 7.990 8.020 110,185 +0.00(+0.00%)
Sep 17, 2009 8.000 8.210 7.890 8.020 105,846 +0.03(+0.38%)
Sep 16, 2009 8.400 8.400 7.920 7.990 212,592 -0.41(-4.88%)
Sep 15, 2009 8.540 8.580 8.350 8.400 43,002 -0.14(-1.64%)
Sep 14, 2009 8.350 8.540 8.310 8.540 38,153 +0.13(+1.55%)
Sep 11, 2009 8.630 8.630 8.260 8.410 40,171 -0.23(-2.66%)
Sep 10, 2009 8.580 8.680 8.450 8.640 38,117 +0.07(+0.82%)
Sep 09, 2009 7.980 8.790 7.980 8.570 76,961 +0.59(+7.39%)
Sep 08, 2009 8.130 8.130 7.890 7.980 23,754 +0.09(+1.14%)
Sep 04, 2009 8.190 8.190 7.890 7.890 40,142 -0.11(-1.38%)
Sep 03, 2009 8.020 8.050 7.890 8.000 22,738 +0.01(+0.13%)
Sep 02, 2009 8.000 8.150 7.850 7.990 29,687 +0.05(+0.63%)
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.