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 29, 2019 2.976 2.988 2.958 2.976 289,248 +0.00(+0.00%)
Nov 27, 2019 2.970 3.000 2.952 2.976 249,994 +0.01(+0.20%)
Nov 26, 2019 3.000 3.042 2.958 2.970 485,586 -0.05(-1.59%)
Nov 25, 2019 2.916 3.018 2.916 3.018 744,142 +0.11(+3.72%)
Nov 22, 2019 2.916 2.932 2.898 2.910 1,010,291 -0.01(-0.21%)
Nov 21, 2019 2.946 2.946 2.916 2.916 695,134 -0.04(-1.22%)
Nov 20, 2019 2.946 2.958 2.916 2.952 445,808 +0.01(+0.41%)
Nov 19, 2019 2.952 2.964 2.922 2.940 605,981 -0.02(-0.61%)
Nov 18, 2019 2.970 2.976 2.940 2.958 577,352 +0.00(+0.00%)
Nov 15, 2019 2.994 3.000 2.952 2.958 337,484 -0.02(-0.81%)
Nov 14, 2019 2.982 2.988 2.958 2.982 373,704 -0.01(-0.20%)
Nov 13, 2019 2.988 3.000 2.976 2.988 383,957 -0.01(-0.40%)
Nov 12, 2019 2.982 3.012 2.975 3.000 723,437 +0.02(+0.81%)
Nov 11, 2019 2.970 2.994 2.952 2.976 664,343 +0.01(+0.20%)
Nov 08, 2019 2.928 2.970 2.922 2.970 368,255 +0.04(+1.44%)
Nov 07, 2019 2.976 2.981 2.922 2.928 621,290 -0.06(-2.01%)
Nov 06, 2019 2.976 3.006 2.976 2.988 677,046 +0.00(+0.00%)
Nov 05, 2019 3.000 3.000 2.970 2.988 822,349 -0.01(-0.40%)
Nov 04, 2019 2.916 3.006 2.904 3.000 2,000,274 +0.17(+5.94%)
Nov 01, 2019 2.766 2.850 2.766 2.832 558,870 +0.05(+1.73%)
Oct 31, 2019 2.790 2.802 2.754 2.784 847,955 -0.01(-0.43%)
Oct 30, 2019 2.814 2.814 2.784 2.796 482,015 -0.04(-1.27%)
Oct 29, 2019 2.826 2.838 2.802 2.832 634,818 +0.01(+0.21%)
Oct 28, 2019 2.790 2.844 2.784 2.826 469,697 +0.04(+1.29%)
Oct 25, 2019 2.802 2.808 2.766 2.790 591,637 -0.02(-0.64%)
Oct 24, 2019 2.874 2.874 2.796 2.808 968,552 -0.07(-2.51%)
Oct 23, 2019 2.880 2.892 2.868 2.880 377,596 +0.00(+0.00%)
Oct 22, 2019 2.880 2.892 2.862 2.880 377,430 -0.01(-0.21%)
Oct 21, 2019 2.880 2.898 2.874 2.886 447,199 +0.01(+0.42%)
Oct 18, 2019 2.874 2.886 2.862 2.874 338,815 -0.01(-0.21%)
Oct 17, 2019 2.892 2.898 2.864 2.880 585,498 -0.01(-0.21%)
Oct 16, 2019 2.898 2.934 2.886 2.886 587,773 -0.02(-0.83%)
Oct 15, 2019 2.886 2.925 2.886 2.910 425,150 +0.02(+0.62%)
Oct 14, 2019 2.904 2.934 2.886 2.892 322,807 -0.03(-1.03%)
Oct 11, 2019 2.910 2.946 2.910 2.922 405,513 +0.01(+0.41%)
Oct 10, 2019 2.904 2.934 2.898 2.910 398,170 +0.00(+0.00%)
Oct 09, 2019 2.910 2.952 2.898 2.910 533,095 +0.00(+0.00%)
Oct 08, 2019 2.892 2.943 2.887 2.910 562,953 +0.01(+0.21%)
Oct 07, 2019 2.922 2.946 2.898 2.904 488,628 +0.00(+0.00%)
Oct 04, 2019 2.874 2.913 2.874 2.904 496,496 +0.04(+1.26%)
Oct 03, 2019 2.880 2.940 2.856 2.868 522,836 -0.02(-0.62%)
Oct 02, 2019 2.970 2.970 2.865 2.886 808,123 -0.09(-3.03%)
Oct 01, 2019 3.012 3.024 2.958 2.976 607,801 -0.04(-1.20%)
Sep 30, 2019 3.042 3.042 3.012 3.012 316,618 -0.03(-0.99%)
Sep 27, 2019 3.036 3.042 3.024 3.042 449,757 +0.01(+0.20%)
Sep 26, 2019 3.030 3.048 3.024 3.036 479,637 +0.01(+0.40%)
Sep 25, 2019 3.018 3.060 3.018 3.024 802,215 +0.01(+0.20%)
Sep 24, 2019 3.078 3.078 3.012 3.018 505,388 -0.05(-1.57%)
Sep 23, 2019 3.060 3.090 3.054 3.066 336,526 -0.02(-0.58%)
Sep 20, 2019 3.054 3.084 3.018 3.084 1,309,353 +0.04(+1.18%)
Sep 19, 2019 3.066 3.084 3.042 3.048 377,939 -0.02(-0.59%)
Sep 18, 2019 3.054 3.084 3.030 3.066 837,442 +0.00(+0.00%)
Sep 17, 2019 3.090 3.096 3.048 3.066 785,385 -0.02(-0.78%)
Sep 16, 2019 3.108 3.120 3.072 3.090 548,308 -0.02(-0.58%)
Sep 13, 2019 3.084 3.120 3.078 3.108 746,823 +0.04(+1.17%)
Sep 12, 2019 3.072 3.078 3.043 3.072 788,843 +0.01(+0.19%)
Sep 11, 2019 3.072 3.093 3.060 3.066 1,193,264 -0.03(-0.94%)
Sep 10, 2019 3.101 3.102 3.072 3.096 519,718 +0.01(+0.19%)
Sep 09, 2019 3.055 3.101 3.055 3.090 477,597 +0.04(+1.34%)
Sep 06, 2019 3.072 3.084 3.043 3.049 404,148 -0.02(-0.76%)
Sep 05, 2019 3.090 3.101 3.060 3.072 374,838 +0.01(+0.38%)
Sep 04, 2019 3.101 3.107 3.055 3.060 674,292 -0.02(-0.57%)
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.