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, 2018 5.900 5.930 5.850 5.860 175,200 -0.03(-0.51%)
Nov 29, 2018 5.940 5.960 5.880 5.890 211,842 -0.05(-0.84%)
Nov 28, 2018 5.930 5.970 5.890 5.940 177,110 +0.04(+0.68%)
Nov 27, 2018 5.890 5.940 5.890 5.900 169,494 +0.03(+0.51%)
Nov 26, 2018 5.960 6.000 5.860 5.870 293,843 -0.06(-1.01%)
Nov 23, 2018 5.920 5.940 5.860 5.930 121,400 +0.00(+0.00%)
Nov 21, 2018 5.930 5.930 5.930 0 +0.04(+0.68%)
Nov 20, 2018 5.960 5.962 5.870 5.890 307,459 -0.10(-1.67%)
Nov 19, 2018 5.930 6.010 5.890 5.990 279,489 +0.07(+1.18%)
Nov 16, 2018 5.900 5.970 5.900 5.920 183,700 +0.02(+0.34%)
Nov 15, 2018 5.980 5.980 5.900 5.900 147,340 -0.09(-1.50%)
Nov 14, 2018 6.010 6.050 5.960 5.990 261,250 -0.02(-0.33%)
Nov 13, 2018 6.000 6.070 5.970 6.010 232,782 +0.01(+0.17%)
Nov 12, 2018 6.070 6.085 6.000 6.000 236,118 -0.04(-0.66%)
Nov 09, 2018 6.020 6.060 5.980 6.040 240,600 +0.02(+0.33%)
Nov 08, 2018 6.030 6.080 6.000 6.020 253,255 -0.01(-0.17%)
Nov 07, 2018 6.040 6.170 6.020 6.030 265,677 -0.03(-0.50%)
Nov 06, 2018 5.930 6.075 5.930 6.060 301,829 +0.13(+2.19%)
Nov 05, 2018 5.970 6.000 5.850 5.930 406,628 -0.13(-2.15%)
Nov 02, 2018 6.100 6.150 6.040 6.060 483,200 +0.00(+0.00%)
Nov 01, 2018 5.960 6.100 5.930 6.060 630,338 +0.33(+5.76%)
Oct 31, 2018 5.780 5.840 5.720 5.730 284,827 -0.01(-0.17%)
Oct 30, 2018 5.690 5.760 5.680 5.740 194,893 +0.02(+0.35%)
Oct 29, 2018 5.780 5.800 5.700 5.720 160,183 -0.03(-0.52%)
Oct 26, 2018 5.730 5.800 5.670 5.750 270,300 -0.05(-0.86%)
Oct 25, 2018 5.730 5.840 5.720 5.800 247,845 +0.09(+1.58%)
Oct 24, 2018 5.650 5.740 5.650 5.710 279,106 +0.04(+0.71%)
Oct 23, 2018 5.650 5.690 5.610 5.670 232,646 -0.01(-0.18%)
Oct 22, 2018 5.670 5.700 5.660 5.680 296,909 +0.01(+0.18%)
Oct 19, 2018 5.690 5.730 5.570 5.670 533,500 -0.02(-0.35%)
Oct 18, 2018 5.760 5.760 5.680 5.690 213,443 -0.05(-0.87%)
Oct 17, 2018 5.780 5.780 5.680 5.740 393,873 -0.04(-0.78%)
Oct 16, 2018 5.780 5.820 5.710 5.785 467,689 +0.04(+0.78%)
Oct 15, 2018 5.770 5.820 5.740 5.740 251,137 -0.03(-0.52%)
Oct 12, 2018 5.840 5.890 5.730 5.770 445,000 -0.03(-0.52%)
Oct 11, 2018 5.860 5.910 5.800 5.800 404,796 -0.07(-1.19%)
Oct 10, 2018 5.960 6.010 5.850 5.870 558,953 -0.09(-1.51%)
Oct 09, 2018 5.870 5.990 5.860 5.960 441,267 +0.09(+1.53%)
Oct 08, 2018 5.890 5.930 5.850 5.870 332,879 +0.00(+0.00%)
Oct 05, 2018 5.860 5.870 5.810 5.870 380,900 +0.01(+0.17%)
Oct 04, 2018 5.920 5.920 5.850 5.860 300,902 -0.07(-1.18%)
Oct 03, 2018 5.950 5.969 5.900 5.930 199,439 -0.01(-0.17%)
Oct 02, 2018 5.870 5.960 5.870 5.940 258,754 +0.08(+1.37%)
Oct 01, 2018 5.890 5.906 5.850 5.860 364,608 -0.04(-0.68%)
Sep 28, 2018 5.940 5.960 5.900 5.900 429,500 -0.07(-1.17%)
Sep 27, 2018 6.000 6.020 5.950 5.970 175,077 +0.00(+0.00%)
Sep 26, 2018 5.980 6.020 5.970 5.970 174,827 -0.03(-0.50%)
Sep 25, 2018 6.020 6.030 5.980 6.000 244,290 -0.03(-0.50%)
Sep 24, 2018 6.050 6.060 6.010 6.030 136,065 +0.00(+0.00%)
Sep 21, 2018 6.060 6.110 6.025 6.030 335,000 -0.07(-1.15%)
Sep 20, 2018 6.060 6.120 6.050 6.100 199,291 +0.05(+0.83%)
Sep 19, 2018 6.090 6.090 6.030 6.050 202,303 -0.03(-0.49%)
Sep 18, 2018 6.040 6.090 5.970 6.080 502,065 +0.07(+1.16%)
Sep 17, 2018 6.070 6.110 6.000 6.010 410,525 -0.06(-0.99%)
Sep 14, 2018 6.130 6.190 6.060 6.070 460,300 -0.25(-3.96%)
Sep 13, 2018 6.270 6.330 6.260 6.320 548,995 +0.05(+0.80%)
Sep 12, 2018 6.250 6.300 6.250 6.270 358,990 +0.01(+0.16%)
Sep 11, 2018 6.240 6.279 6.225 6.260 263,247 +0.03(+0.48%)
Sep 10, 2018 6.280 6.280 6.220 6.230 294,353 +0.00(+0.00%)
Sep 07, 2018 6.300 6.300 6.210 6.230 315,400 -0.05(-0.80%)
Sep 06, 2018 6.300 6.300 6.270 6.280 191,773 -0.02(-0.32%)
Sep 05, 2018 6.310 6.350 6.280 6.300 301,243 +0.01(+0.16%)
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.