Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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, 2021 3.128 3.175 3.128 3.144 261,075 +0.02(+0.50%)
Dec 30, 2021 3.183 3.199 3.128 3.128 325,122 -0.06(-1.73%)
Dec 29, 2021 3.207 3.232 3.159 3.183 401,529 -0.02(-0.74%)
Dec 28, 2021 3.183 3.262 3.183 3.207 465,463 +0.04(+1.24%)
Dec 27, 2021 3.167 3.203 3.159 3.167 305,885 +0.00(+0.00%)
Dec 23, 2021 3.112 3.175 3.108 3.167 410,505 +0.07(+2.28%)
Dec 22, 2021 3.057 3.122 3.057 3.097 373,313 +0.03(+1.03%)
Dec 21, 2021 3.097 3.110 3.026 3.065 688,229 +0.02(+0.78%)
Dec 20, 2021 3.057 3.089 3.002 3.042 823,219 -0.03(-1.02%)
Dec 17, 2021 3.128 3.148 3.026 3.073 973,106 -0.08(-2.49%)
Dec 16, 2021 3.254 3.285 3.136 3.152 796,509 -0.09(-2.91%)
Dec 15, 2021 3.332 3.356 3.199 3.246 1,003,780 -0.07(-2.13%)
Dec 14, 2021 3.332 3.363 3.301 3.317 668,576 -0.02(-0.46%)
Dec 13, 2021 3.347 3.355 3.286 3.332 692,013 +0.01(+0.23%)
Dec 10, 2021 3.324 3.332 3.286 3.324 458,111 +0.04(+1.17%)
Dec 09, 2021 3.301 3.317 3.278 3.286 387,220 -0.03(-0.93%)
Dec 08, 2021 3.301 3.347 3.297 3.317 373,223 +0.01(+0.23%)
Dec 07, 2021 3.301 3.333 3.297 3.309 376,142 +0.01(+0.23%)
Dec 06, 2021 3.263 3.301 3.259 3.301 510,511 +0.05(+1.65%)
Dec 03, 2021 3.301 3.305 3.240 3.248 360,318 -0.02(-0.47%)
Dec 02, 2021 3.263 3.301 3.240 3.263 333,292 +0.02(+0.47%)
Dec 01, 2021 3.240 3.301 3.225 3.248 442,671 +0.04(+1.20%)
Nov 30, 2021 3.271 3.286 3.209 3.209 408,978 -0.07(-2.11%)
Nov 29, 2021 3.278 3.324 3.263 3.278 535,542 +0.03(+0.95%)
Nov 26, 2021 3.271 3.271 3.194 3.248 381,691 -0.04(-1.17%)
Nov 24, 2021 3.301 3.309 3.286 3.286 268,566 -0.02(-0.47%)
Nov 23, 2021 3.278 3.317 3.271 3.301 272,798 +0.03(+0.94%)
Nov 22, 2021 3.294 3.294 3.240 3.271 325,229 +0.00(+0.00%)
Nov 19, 2021 3.301 3.301 3.255 3.271 290,029 -0.02(-0.70%)
Nov 18, 2021 3.286 3.301 3.278 3.294 319,940 -0.02(-0.46%)
Nov 17, 2021 3.301 3.330 3.286 3.309 161,292 -0.01(-0.23%)
Nov 16, 2021 3.255 3.355 3.255 3.317 810,899 +0.06(+1.89%)
Nov 15, 2021 3.332 3.340 3.248 3.255 579,741 -0.06(-1.85%)
Nov 12, 2021 3.347 3.347 3.301 3.317 402,248 -0.02(-0.69%)
Nov 11, 2021 3.324 3.340 3.317 3.340 261,371 +0.02(+0.69%)
Nov 10, 2021 3.286 3.317 335,948 +0.02(+0.46%)
Nov 09, 2021 3.340 3.340 3.290 3.301 509,825 -0.03(-0.92%)
Nov 08, 2021 3.317 3.340 3.313 3.332 441,465 +0.02(+0.46%)
Nov 05, 2021 3.332 3.332 3.301 3.317 455,183 +0.02(+0.46%)
Nov 04, 2021 3.332 3.332 3.232 3.301 777,441 -0.01(-0.23%)
Nov 03, 2021 3.340 3.347 3.309 3.309 451,598 -0.02(-0.69%)
Nov 02, 2021 3.317 3.340 3.301 3.332 421,834 +0.00(+0.00%)
Nov 01, 2021 3.340 3.331 3.317 3.332 419,578 +0.01(+0.23%)
Oct 29, 2021 3.332 3.340 3.313 3.324 354,296 +0.02(+0.46%)
Oct 28, 2021 3.294 3.317 3.271 3.309 324,346 +0.02(+0.70%)
Oct 27, 2021 3.324 3.324 3.278 3.286 443,448 -0.04(-1.15%)
Oct 26, 2021 3.332 3.324 389,518 +0.02(+0.46%)
Oct 25, 2021 3.255 3.324 3.248 3.309 904,486 +0.07(+2.13%)
Oct 22, 2021 3.248 3.255 3.232 3.240 176,015 -0.01(-0.24%)
Oct 21, 2021 3.255 3.263 3.232 3.248 294,332 -0.01(-0.24%)
Oct 20, 2021 3.248 3.255 3.225 3.255 362,661 +0.02(+0.71%)
Oct 19, 2021 3.232 3.255 3.225 3.232 289,246 +0.00(+0.00%)
Oct 18, 2021 3.209 3.254 3.186 3.232 558,609 +0.05(+1.69%)
Oct 15, 2021 3.186 3.225 3.178 3.178 387,295 +0.01(+0.24%)
Oct 14, 2021 3.194 3.224 3.171 3.171 439,468 -0.02(-0.48%)
Oct 13, 2021 3.178 3.186 3.140 3.186 762,124 +0.01(+0.24%)
Oct 12, 2021 3.186 3.201 3.140 3.178 510,047 +0.01(+0.24%)
Oct 11, 2021 3.148 3.186 3.140 3.171 1,196,942 +0.05(+1.72%)
Oct 08, 2021 2.987 3.132 2.979 3.117 942,090 +0.15(+4.91%)
Oct 07, 2021 2.917 3.002 2.917 2.971 497,643 +0.05(+1.84%)
Oct 06, 2021 2.925 2.940 2.887 2.917 643,778 -0.03(-1.04%)
Oct 05, 2021 2.933 2.963 2.933 2.948 267,177 +0.02(+0.52%)
Oct 04, 2021 2.963 2.979 2.917 2.933 650,306 -0.03(-1.04%)
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.