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 (%)
Dec 31, 2020 1.911 1.911 1.911 792,471 +0.03(+1.51%)
Dec 30, 2020 1.925 1.946 1.854 1.883 792,471 +0.02(+1.15%)
Dec 29, 2020 1.883 1.911 1.854 1.861 714,076 -0.03(-1.50%)
Dec 28, 2020 1.932 1.946 1.890 1.890 629,129 -0.04(-1.85%)
Dec 24, 2020 1.904 1.946 1.883 1.925 244,794 +0.02(+1.12%)
Dec 23, 2020 1.911 1.946 1.904 1.904 396,859 -0.01(-0.37%)
Dec 22, 2020 1.897 1.911 1.868 1.911 451,723 +0.01(+0.75%)
Dec 21, 2020 1.897 1.925 1.865 1.897 406,829 -0.01(-0.74%)
Dec 18, 2020 1.904 1.950 1.900 1.911 400,202 +0.01(+0.75%)
Dec 17, 2020 1.904 1.939 1.890 1.897 371,951 -0.02(-1.11%)
Dec 16, 2020 1.968 1.978 1.911 1.918 324,282 -0.06(-3.23%)
Dec 15, 2020 1.954 1.989 1.911 1.982 555,108 +0.03(+1.45%)
Dec 14, 2020 1.961 1.989 1.933 1.954 266,741 +0.00(+0.00%)
Dec 11, 2020 1.982 1.989 1.939 1.954 490,434 -0.04(-1.79%)
Dec 10, 2020 1.982 2.003 1.925 1.989 344,466 +0.01(+0.36%)
Dec 09, 2020 1.996 2.018 1.918 1.982 723,687 -0.04(-2.11%)
Dec 08, 2020 2.060 2.079 1.946 2.025 812,797 -0.04(-1.72%)
Dec 07, 2020 2.103 2.124 2.025 2.060 647,395 -0.04(-2.03%)
Dec 04, 2020 2.074 2.138 2.068 2.103 413,293 +0.03(+1.37%)
Dec 03, 2020 2.089 2.113 2.053 2.074 360,046 +0.03(+1.39%)
Dec 02, 2020 2.089 2.110 2.034 2.046 381,906 -0.04(-2.04%)
Dec 01, 2020 2.096 2.152 2.060 2.089 415,061 -0.01(-0.34%)
Nov 30, 2020 2.167 2.188 2.081 2.096 473,884 -0.05(-2.32%)
Nov 27, 2020 2.167 2.188 2.131 2.145 221,145 -0.04(-1.63%)
Nov 25, 2020 2.145 2.181 2.096 2.181 413,575 +0.06(+2.68%)
Nov 24, 2020 2.096 2.167 2.081 2.124 911,756 +0.04(+2.05%)
Nov 23, 2020 2.003 2.089 1.989 2.081 752,926 +0.07(+3.53%)
Nov 20, 2020 2.053 2.060 2.010 2.010 545,474 -0.04(-2.08%)
Nov 19, 2020 2.060 2.103 2.046 2.053 477,147 -0.02(-1.03%)
Nov 18, 2020 2.046 2.114 2.039 2.074 873,177 -0.01(-0.34%)
Nov 17, 2020 2.067 2.096 2.046 2.081 618,289 +0.02(+1.03%)
Nov 16, 2020 2.005 2.088 1.998 2.060 1,643,945 +0.08(+4.17%)
Nov 13, 2020 1.847 2.005 1.840 1.978 1,431,024 +0.14(+7.46%)
Nov 12, 2020 1.772 1.847 1.765 1.840 674,576 +0.02(+1.13%)
Nov 11, 2020 1.820 1.847 1.799 1.820 552,308 +0.00(+0.00%)
Nov 10, 2020 1.813 1.854 1.806 1.820 1,301,515 +0.01(+0.38%)
Nov 09, 2020 1.765 1.834 1.755 1.813 984,335 +0.09(+5.18%)
Nov 06, 2020 1.682 1.785 1.676 1.724 570,837 +0.04(+2.45%)
Nov 05, 2020 1.648 1.696 1.648 1.682 460,053 +0.02(+1.24%)
Nov 04, 2020 1.669 1.689 1.627 1.662 189,510 -0.02(-1.22%)
Nov 03, 2020 1.689 1.696 1.614 1.682 334,453 +0.01(+0.82%)
Nov 02, 2020 1.627 1.676 1.607 1.669 273,052 +0.06(+3.85%)
Oct 30, 2020 1.662 1.672 1.593 1.607 330,269 -0.04(-2.50%)
Oct 29, 2020 1.655 1.689 1.634 1.648 226,515 +0.00(+0.00%)
Oct 28, 2020 1.676 1.696 1.648 1.648 308,420 -0.05(-2.83%)
Oct 27, 2020 1.799 1.813 1.686 1.696 919,944 -0.10(-5.72%)
Oct 26, 2020 1.765 1.806 1.765 1.799 321,650 +0.01(+0.77%)
Oct 23, 2020 1.785 1.792 1.758 1.785 366,384 +0.01(+0.78%)
Oct 22, 2020 1.785 1.785 1.756 1.772 401,742 -0.01(-0.39%)
Oct 21, 2020 1.772 1.785 1.758 1.779 452,098 +0.01(+0.39%)
Oct 20, 2020 1.785 1.785 1.758 1.772 219,785 +0.00(+0.00%)
Oct 19, 2020 1.785 1.785 1.758 1.772 280,739 +0.00(+0.00%)
Oct 16, 2020 1.785 1.785 1.748 1.772 422,011 -0.01(-0.39%)
Oct 15, 2020 1.779 1.785 1.765 1.779 167,272 +0.00(+0.00%)
Oct 14, 2020 1.779 1.789 1.775 1.779 259,850 -0.02(-1.14%)
Oct 13, 2020 1.813 1.813 1.772 1.799 474,955 +0.01(+0.38%)
Oct 12, 2020 1.820 1.827 1.751 1.792 302,665 -0.03(-1.88%)
Oct 09, 2020 1.799 1.834 1.779 1.827 403,663 +0.03(+1.53%)
Oct 08, 2020 1.710 1.799 1.710 1.799 628,891 +0.10(+6.07%)
Oct 07, 2020 1.751 1.758 1.696 1.696 248,455 -0.04(-2.37%)
Oct 06, 2020 1.744 1.765 1.717 1.737 393,204 -0.01(-0.78%)
Oct 05, 2020 1.710 1.765 1.710 1.751 419,664 +0.04(+2.41%)
Oct 02, 2020 1.641 1.717 1.641 1.710 275,370 +0.02(+1.22%)
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.