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 1.694 1.698 1.662 1.692 1,582,883 -0.01(-0.37%)
Nov 27, 2009 1.686 1.719 1.677 1.698 702,792 -0.01(-0.62%)
Nov 25, 2009 1.728 1.728 1.698 1.709 670,375 +0.00(+0.00%)
Nov 24, 2009 1.721 1.721 1.696 1.709 1,365,342 -0.00(-0.25%)
Nov 23, 2009 1.745 1.745 1.698 1.713 1,607,252 +0.01(+0.50%)
Nov 20, 2009 1.696 1.749 1.688 1.705 972,441 +0.01(+0.37%)
Nov 19, 2009 1.698 1.705 1.686 1.698 784,867 -0.01(-0.37%)
Nov 18, 2009 1.709 1.728 1.686 1.705 759,503 +0.01(+0.75%)
Nov 17, 2009 1.709 1.755 1.688 1.692 1,354,586 -0.02(-1.11%)
Nov 16, 2009 1.715 1.724 1.679 1.711 1,469,453 +0.02(+1.12%)
Nov 13, 2009 1.702 1.726 1.658 1.692 1,308,323 -0.01(-0.50%)
Nov 12, 2009 1.724 1.743 1.688 1.700 1,476,269 -0.01(-0.49%)
Nov 11, 2009 1.738 1.740 1.698 1.709 1,439,382 -0.00(-0.25%)
Nov 10, 2009 1.705 1.728 1.690 1.713 837,453 -0.01(-0.37%)
Nov 09, 2009 1.770 1.770 1.700 1.719 1,447,369 -0.01(-0.49%)
Nov 06, 2009 1.785 1.791 1.709 1.728 1,391,038 -0.04(-2.15%)
Nov 05, 2009 1.690 1.819 1.603 1.766 5,431,050 +0.18(+11.45%)
Nov 04, 2009 1.551 1.599 1.551 1.584 533,230 +0.04(+2.60%)
Nov 03, 2009 1.530 1.614 1.527 1.544 343,646 -0.01(-0.41%)
Nov 02, 2009 1.559 1.582 1.532 1.551 303,696 +0.01(+0.55%)
Oct 30, 2009 1.591 1.612 1.519 1.542 269,738 -0.05(-3.05%)
Oct 29, 2009 1.561 1.610 1.538 1.591 294,046 +0.06(+4.14%)
Oct 28, 2009 1.572 1.599 1.519 1.527 416,795 -0.05(-3.34%)
Oct 27, 2009 1.580 1.622 1.553 1.580 539,577 +0.00(+0.13%)
Oct 26, 2009 1.536 1.598 1.519 1.578 404,911 +0.04(+2.61%)
Oct 23, 2009 1.572 1.601 1.525 1.538 270,990 -0.05(-3.44%)
Oct 22, 2009 1.527 1.617 1.527 1.593 164,300 +0.07(+4.43%)
Oct 21, 2009 1.582 1.602 1.519 1.525 345,300 -0.06(-3.60%)
Oct 20, 2009 1.574 1.639 1.567 1.582 300,212 -0.04(-2.47%)
Oct 19, 2009 1.605 1.633 1.605 1.622 259,249 +0.02(+1.05%)
Oct 16, 2009 1.639 1.673 1.584 1.605 290,642 -0.04(-2.69%)
Oct 15, 2009 1.622 1.671 1.614 1.650 247,024 +0.01(+0.39%)
Oct 14, 2009 1.656 1.690 1.584 1.643 596,339 +0.02(+1.30%)
Oct 13, 2009 1.612 1.667 1.605 1.622 506,998 -0.01(-0.77%)
Oct 12, 2009 1.684 1.696 1.627 1.635 606,934 +0.07(+4.31%)
Oct 09, 2009 1.544 1.567 1.527 1.567 203,463 +0.01(+0.95%)
Oct 08, 2009 1.605 1.610 1.519 1.553 578,232 -0.03(-2.00%)
Oct 07, 2009 1.591 1.622 1.563 1.584 310,280 -0.02(-1.18%)
Oct 06, 2009 1.656 1.673 1.574 1.603 941,436 -0.04(-2.69%)
Oct 05, 2009 1.614 1.654 1.598 1.648 632,904 +0.06(+3.86%)
Oct 02, 2009 1.534 1.603 1.513 1.586 660,615 +0.01(+0.94%)
Oct 01, 2009 1.555 1.593 1.536 1.572 660,842 +0.01(+0.40%)
Sep 30, 2009 1.451 1.584 1.451 1.565 1,090,208 +0.16(+11.75%)
Sep 29, 2009 1.654 1.654 1.397 1.401 2,738,225 -0.25(-14.98%)
Sep 28, 2009 1.591 1.684 1.567 1.648 268,023 +0.05(+2.90%)
Sep 25, 2009 1.620 1.620 1.546 1.601 287,419 -0.02(-1.17%)
Sep 24, 2009 1.675 1.675 1.591 1.620 233,799 -0.06(-3.40%)
Sep 23, 2009 1.694 1.711 1.677 1.677 272,421 -0.01(-0.87%)
Sep 22, 2009 1.690 1.705 1.684 1.692 151,545 +0.02(+1.39%)
Sep 21, 2009 1.650 1.673 1.599 1.669 381,377 -0.02(-1.37%)
Sep 18, 2009 1.715 1.721 1.686 1.692 522,285 +0.00(+0.00%)
Sep 17, 2009 1.688 1.732 1.665 1.692 501,718 +0.01(+0.37%)
Sep 16, 2009 1.772 1.772 1.671 1.686 1,007,703 -0.09(-4.88%)
Sep 15, 2009 1.802 1.810 1.762 1.772 203,832 -0.03(-1.64%)
Sep 14, 2009 1.762 1.802 1.753 1.802 180,848 +0.03(+1.55%)
Sep 11, 2009 1.821 1.821 1.743 1.774 190,413 -0.05(-2.66%)
Sep 10, 2009 1.810 1.831 1.783 1.823 180,677 +0.01(+0.82%)
Sep 09, 2009 1.684 1.854 1.684 1.808 364,801 +0.12(+7.39%)
Sep 08, 2009 1.715 1.715 1.665 1.684 112,595 +0.02(+1.14%)
Sep 04, 2009 1.728 1.728 1.665 1.665 190,276 -0.02(-1.38%)
Sep 03, 2009 1.692 1.698 1.665 1.688 107,779 +0.00(+0.13%)
Sep 02, 2009 1.688 1.719 1.656 1.686 140,718 +0.01(+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.